Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 37.32 | 37.32 | 36.75 | 36.75 | 6,808 | -0.70(-1.88%) |
May 27, 2005 | 37.13 | 37.58 | 37.13 | 37.46 | 9,468 | +0.35(+0.94%) |
May 26, 2005 | 36.80 | 37.13 | 36.79 | 37.11 | 4,468 | +0.40(+1.10%) |
May 25, 2005 | 37.21 | 37.25 | 36.71 | 36.71 | 5,638 | -0.60(-1.61%) |
May 24, 2005 | 37.51 | 37.51 | 37.18 | 37.31 | 3,617 | -0.21(-0.55%) |
May 23, 2005 | 36.80 | 37.74 | 36.79 | 37.51 | 26,383 | +0.85(+2.31%) |
May 20, 2005 | 36.42 | 36.70 | 36.42 | 36.67 | 3,936 | +0.24(+0.67%) |
May 19, 2005 | 36.24 | 36.66 | 36.24 | 36.42 | 10,425 | +0.13(+0.36%) |
May 18, 2005 | 34.66 | 36.31 | 34.66 | 36.29 | 26,277 | +1.87(+5.43%) |
May 17, 2005 | 35.01 | 35.01 | 34.22 | 34.42 | 17,340 | -0.82(-2.32%) |
May 16, 2005 | 35.19 | 35.63 | 35.19 | 35.24 | 12,447 | +0.17(+0.48%) |
May 13, 2005 | 35.86 | 35.86 | 35.07 | 35.07 | 7,340 | -0.86(-2.41%) |
May 12, 2005 | 36.19 | 36.31 | 35.58 | 35.94 | 14,255 | -0.19(-0.52%) |
May 11, 2005 | 35.61 | 36.38 | 35.53 | 36.12 | 12,127 | +0.50(+1.40%) |
May 10, 2005 | 35.73 | 35.86 | 35.47 | 35.63 | 14,255 | +0.00(+0.00%) |
May 09, 2005 | 35.05 | 35.78 | 35.05 | 35.63 | 21,809 | +0.57(+1.64%) |
May 06, 2005 | 35.07 | 35.17 | 34.94 | 35.05 | 10,532 | -0.02(-0.05%) |
May 05, 2005 | 34.45 | 35.09 | 34.45 | 35.07 | 11,808 | +0.71(+2.08%) |
May 04, 2005 | 34.17 | 34.36 | 34.03 | 34.36 | 3,936 | +0.06(+0.16%) |
May 03, 2005 | 33.75 | 34.38 | 33.75 | 34.30 | 13,830 | +0.44(+1.30%) |
May 02, 2005 | 33.98 | 34.26 | 33.74 | 33.86 | 9,361 | -0.08(-0.22%) |
Apr 29, 2005 | 33.93 | 34.03 | 33.84 | 33.93 | 10,532 | -0.19(-0.55%) |
Apr 28, 2005 | 34.26 | 34.34 | 34.11 | 34.12 | 11,915 | -0.14(-0.41%) |
Apr 27, 2005 | 35.01 | 35.01 | 34.26 | 34.26 | 10,425 | -0.87(-2.49%) |
Apr 26, 2005 | 35.22 | 35.59 | 34.87 | 35.14 | 13,085 | -0.08(-0.24%) |
Apr 25, 2005 | 35.30 | 36.00 | 35.17 | 35.22 | 9,255 | +0.02(+0.05%) |
Apr 22, 2005 | 35.16 | 35.34 | 34.77 | 35.20 | 24,043 | +0.05(+0.13%) |
Apr 21, 2005 | 35.34 | 35.35 | 34.87 | 35.16 | 25,532 | -0.09(-0.27%) |
Apr 20, 2005 | 36.33 | 36.33 | 35.25 | 35.25 | 18,723 | -1.18(-3.25%) |
Apr 19, 2005 | 36.00 | 36.52 | 35.95 | 36.43 | 4,149 | +0.53(+1.47%) |
Apr 18, 2005 | 35.34 | 35.91 | 35.30 | 35.91 | 14,362 | +0.52(+1.46%) |
Apr 15, 2005 | 35.71 | 35.71 | 35.39 | 35.39 | 17,447 | -0.31(-0.87%) |
Apr 14, 2005 | 36.05 | 36.16 | 35.53 | 35.70 | 17,128 | -0.23(-0.63%) |
Apr 13, 2005 | 36.28 | 36.29 | 35.93 | 35.93 | 5,638 | -0.50(-1.37%) |
Apr 12, 2005 | 35.63 | 36.42 | 35.48 | 36.42 | 7,553 | +0.75(+2.11%) |
Apr 11, 2005 | 35.98 | 36.00 | 35.67 | 35.67 | 7,872 | -0.31(-0.86%) |
Apr 08, 2005 | 36.10 | 36.13 | 35.96 | 35.98 | 9,042 | -0.02(-0.05%) |
Apr 07, 2005 | 35.95 | 36.10 | 35.78 | 36.00 | 6,595 | +0.00(+0.00%) |
Apr 06, 2005 | 36.10 | 36.33 | 35.94 | 36.00 | 12,127 | -0.19(-0.52%) |
Apr 05, 2005 | 36.28 | 36.59 | 36.14 | 36.19 | 7,340 | +0.01(+0.03%) |
Apr 04, 2005 | 35.77 | 36.18 | 35.72 | 36.18 | 10,213 | +0.32(+0.89%) |
Apr 01, 2005 | 36.10 | 36.19 | 35.79 | 35.86 | 20,319 | -0.32(-0.88%) |
Mar 31, 2005 | 36.00 | 36.18 | 35.75 | 36.18 | 18,936 | +0.37(+1.02%) |
Mar 30, 2005 | 35.58 | 36.00 | 35.51 | 35.81 | 15,319 | +0.33(+0.93%) |
Mar 29, 2005 | 35.44 | 35.53 | 35.34 | 35.48 | 15,957 | +0.03(+0.08%) |
Mar 28, 2005 | 35.88 | 36.11 | 35.42 | 35.46 | 7,978 | -0.26(-0.74%) |
Mar 24, 2005 | 35.44 | 36.20 | 35.44 | 35.72 | 6,808 | +0.28(+0.80%) |
Mar 23, 2005 | 35.48 | 35.72 | 35.44 | 35.44 | 11,170 | -0.05(-0.13%) |
Mar 22, 2005 | 35.28 | 35.64 | 35.20 | 35.48 | 16,276 | +0.23(+0.64%) |
Mar 21, 2005 | 35.16 | 35.39 | 35.16 | 35.26 | 15,638 | +0.24(+0.70%) |
Mar 18, 2005 | 36.38 | 36.38 | 34.73 | 35.01 | 55,107 | -1.26(-3.47%) |
Mar 17, 2005 | 36.10 | 36.42 | 36.05 | 36.27 | 12,659 | +0.26(+0.73%) |
Mar 16, 2005 | 36.54 | 36.69 | 36.01 | 36.01 | 3,936 | -0.65(-1.77%) |
Mar 15, 2005 | 37.04 | 37.32 | 36.66 | 36.66 | 8,617 | -0.25(-0.69%) |
Mar 14, 2005 | 37.32 | 37.51 | 36.90 | 36.91 | 7,446 | -0.26(-0.71%) |
Mar 11, 2005 | 37.77 | 37.93 | 37.08 | 37.18 | 13,723 | -0.76(-2.01%) |
Mar 10, 2005 | 37.83 | 38.50 | 37.74 | 37.94 | 11,276 | +0.20(+0.52%) |
Mar 09, 2005 | 37.98 | 38.31 | 37.74 | 37.74 | 10,744 | -0.15(-0.40%) |
Mar 08, 2005 | 37.75 | 38.02 | 37.55 | 37.89 | 11,170 | +0.15(+0.40%) |
Mar 07, 2005 | 38.52 | 38.55 | 37.74 | 37.74 | 5,106 | -0.63(-1.64%) |
Mar 04, 2005 | 37.51 | 38.44 | 37.41 | 38.37 | 5,638 | +1.01(+2.69%) |
Mar 03, 2005 | 37.22 | 37.63 | 37.22 | 37.36 | 8,404 | +0.14(+0.38%) |
Mar 02, 2005 | 36.75 | 37.31 | 36.75 | 37.22 | 8,298 | +0.57(+1.56%) |