Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.13 | 34.32 | 33.81 | 34.00 | 491,169 | -0.13(-0.39%) |
May 27, 2005 | 34.19 | 34.25 | 34.04 | 34.13 | 293,435 | +0.02(+0.06%) |
May 26, 2005 | 33.57 | 34.11 | 33.51 | 34.11 | 424,085 | +0.53(+1.59%) |
May 25, 2005 | 34.00 | 34.06 | 32.96 | 33.57 | 519,316 | -0.52(-1.54%) |
May 24, 2005 | 34.35 | 34.35 | 33.99 | 34.10 | 192,808 | -0.16(-0.46%) |
May 23, 2005 | 34.00 | 34.57 | 33.94 | 34.26 | 401,801 | +0.19(+0.56%) |
May 20, 2005 | 33.97 | 34.27 | 33.80 | 34.06 | 520,020 | +0.16(+0.47%) |
May 19, 2005 | 33.72 | 33.99 | 33.68 | 33.91 | 438,158 | +0.21(+0.63%) |
May 18, 2005 | 33.24 | 34.32 | 33.12 | 33.69 | 1,283,045 | +0.48(+1.44%) |
May 17, 2005 | 33.01 | 33.30 | 32.91 | 33.22 | 429,245 | +0.21(+0.63%) |
May 16, 2005 | 32.19 | 33.01 | 32.10 | 33.01 | 412,591 | +0.76(+2.37%) |
May 13, 2005 | 32.42 | 32.48 | 31.97 | 32.24 | 429,011 | -0.11(-0.33%) |
May 12, 2005 | 32.78 | 32.91 | 32.10 | 32.35 | 871,861 | -0.35(-1.06%) |
May 11, 2005 | 32.74 | 33.00 | 32.45 | 32.70 | 729,952 | +0.01(+0.03%) |
May 10, 2005 | 32.66 | 32.93 | 32.52 | 32.69 | 590,388 | +0.03(+0.08%) |
May 09, 2005 | 32.32 | 32.72 | 32.29 | 32.66 | 565,759 | +0.45(+1.40%) |
May 06, 2005 | 32.12 | 32.38 | 31.91 | 32.21 | 577,722 | +0.22(+0.69%) |
May 05, 2005 | 31.53 | 32.52 | 31.53 | 31.99 | 984,684 | +0.61(+1.94%) |
May 04, 2005 | 31.23 | 31.42 | 31.12 | 31.38 | 1,816,670 | +0.67(+2.19%) |
May 03, 2005 | 33.47 | 33.59 | 30.27 | 30.70 | 4,271,579 | -2.02(-6.16%) |
May 02, 2005 | 32.04 | 32.87 | 31.87 | 32.72 | 462,084 | +0.68(+2.13%) |
Apr 29, 2005 | 32.17 | 32.32 | 31.56 | 32.04 | 428,072 | -0.02(-0.07%) |
Apr 28, 2005 | 32.03 | 32.38 | 31.94 | 32.06 | 404,851 | +0.04(+0.12%) |
Apr 27, 2005 | 32.18 | 32.18 | 31.53 | 32.02 | 551,451 | -0.20(-0.61%) |
Apr 26, 2005 | 32.76 | 32.83 | 32.22 | 32.22 | 259,189 | -0.61(-1.86%) |
Apr 25, 2005 | 32.65 | 32.93 | 32.44 | 32.83 | 308,916 | +0.15(+0.46%) |
Apr 22, 2005 | 32.90 | 32.90 | 32.43 | 32.68 | 300,002 | -0.22(-0.67%) |
Apr 21, 2005 | 32.51 | 33.03 | 32.43 | 32.90 | 596,252 | +0.78(+2.42%) |
Apr 20, 2005 | 33.15 | 33.15 | 31.99 | 32.12 | 476,392 | -0.92(-2.77%) |
Apr 19, 2005 | 32.59 | 33.27 | 32.59 | 33.04 | 421,505 | +0.35(+1.08%) |
Apr 18, 2005 | 32.44 | 32.71 | 32.22 | 32.69 | 333,779 | +0.28(+0.85%) |
Apr 15, 2005 | 32.91 | 33.02 | 32.19 | 32.41 | 860,133 | -0.50(-1.53%) |
Apr 14, 2005 | 34.17 | 34.19 | 32.70 | 32.91 | 1,016,350 | -1.51(-4.40%) |
Apr 13, 2005 | 35.01 | 35.01 | 34.25 | 34.43 | 514,390 | -0.69(-1.95%) |
Apr 12, 2005 | 34.64 | 35.30 | 34.29 | 35.11 | 443,788 | +0.45(+1.30%) |
Apr 11, 2005 | 34.91 | 34.96 | 34.42 | 34.66 | 282,879 | -0.25(-0.72%) |
Apr 08, 2005 | 35.19 | 35.27 | 34.79 | 34.91 | 360,753 | -0.39(-1.10%) |
Apr 07, 2005 | 35.19 | 35.36 | 35.05 | 35.30 | 354,420 | +0.04(+0.12%) |
Apr 06, 2005 | 35.26 | 35.80 | 35.26 | 35.26 | 329,322 | -0.12(-0.33%) |
Apr 05, 2005 | 34.79 | 35.63 | 34.79 | 35.37 | 398,518 | +0.69(+1.99%) |
Apr 04, 2005 | 34.74 | 34.75 | 33.80 | 34.68 | 531,513 | -0.06(-0.16%) |
Apr 01, 2005 | 34.98 | 35.33 | 34.74 | 34.74 | 577,253 | -0.22(-0.62%) |
Mar 31, 2005 | 34.53 | 35.04 | 34.50 | 34.95 | 1,178,431 | +0.63(+1.84%) |
Mar 30, 2005 | 34.89 | 34.99 | 33.72 | 34.32 | 1,123,075 | -0.57(-1.63%) |
Mar 29, 2005 | 35.07 | 35.42 | 34.87 | 34.89 | 679,521 | -0.17(-0.49%) |
Mar 28, 2005 | 35.01 | 35.18 | 34.79 | 35.06 | 385,382 | -0.06(-0.16%) |
Mar 24, 2005 | 35.17 | 35.28 | 34.90 | 35.12 | 364,506 | -0.03(-0.08%) |
Mar 23, 2005 | 35.21 | 35.49 | 34.93 | 35.15 | 1,003,918 | -0.07(-0.21%) |
Mar 22, 2005 | 34.75 | 35.46 | 34.68 | 35.22 | 634,485 | +0.44(+1.26%) |
Mar 21, 2005 | 34.64 | 34.78 | 34.45 | 34.78 | 631,905 | +0.12(+0.34%) |
Mar 18, 2005 | 34.28 | 34.71 | 34.13 | 34.66 | 556,611 | +0.56(+1.65%) |
Mar 17, 2005 | 33.77 | 34.28 | 33.59 | 34.10 | 424,554 | +0.26(+0.77%) |
Mar 16, 2005 | 34.00 | 34.00 | 33.50 | 33.84 | 382,333 | -0.16(-0.48%) |
Mar 15, 2005 | 34.19 | 34.45 | 33.93 | 34.00 | 296,015 | -0.11(-0.32%) |
Mar 14, 2005 | 33.47 | 34.16 | 33.47 | 34.11 | 394,061 | +0.47(+1.39%) |
Mar 11, 2005 | 33.29 | 33.86 | 33.27 | 33.64 | 354,655 | +0.38(+1.15%) |
Mar 10, 2005 | 33.43 | 33.45 | 32.95 | 33.26 | 288,040 | -0.00(-0.01%) |
Mar 09, 2005 | 33.51 | 33.55 | 33.14 | 33.26 | 182,957 | -0.24(-0.73%) |
Mar 08, 2005 | 33.80 | 34.04 | 33.36 | 33.51 | 213,215 | -0.39(-1.14%) |
Mar 07, 2005 | 33.57 | 34.21 | 33.39 | 33.89 | 757,161 | +0.52(+1.55%) |
Mar 04, 2005 | 33.00 | 33.41 | 32.78 | 33.38 | 897,428 | +0.59(+1.79%) |
Mar 03, 2005 | 32.17 | 32.79 | 32.14 | 32.79 | 718,458 | +0.70(+2.18%) |
Mar 02, 2005 | 31.97 | 32.28 | 31.42 | 32.09 | 650,436 | +0.09(+0.29%) |