Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.07 | 34.13 | 33.84 | 33.99 | 30,883 | -0.05(-0.15%) |
May 27, 2005 | 33.88 | 34.08 | 33.88 | 34.05 | 6,725 | +0.20(+0.60%) |
May 26, 2005 | 33.34 | 33.84 | 33.34 | 33.84 | 31,028 | +0.30(+0.90%) |
May 25, 2005 | 33.47 | 33.62 | 32.81 | 33.54 | 37,076 | -0.10(-0.29%) |
May 24, 2005 | 33.94 | 33.94 | 33.48 | 33.64 | 27,427 | -0.49(-1.42%) |
May 23, 2005 | 33.86 | 34.24 | 33.47 | 34.13 | 64,691 | +0.14(+0.42%) |
May 20, 2005 | 33.94 | 34.09 | 33.75 | 33.98 | 28,082 | -0.07(-0.21%) |
May 19, 2005 | 34.12 | 34.12 | 33.90 | 34.05 | 12,764 | -0.07(-0.19%) |
May 18, 2005 | 33.61 | 34.13 | 33.61 | 34.12 | 29,103 | +0.59(+1.76%) |
May 17, 2005 | 32.94 | 33.63 | 32.94 | 33.53 | 38,206 | +0.22(+0.65%) |
May 16, 2005 | 33.22 | 33.31 | 33.14 | 33.31 | 8,228 | +0.40(+1.22%) |
May 13, 2005 | 33.32 | 33.32 | 32.91 | 32.91 | 56,322 | -0.48(-1.43%) |
May 12, 2005 | 33.50 | 33.59 | 33.28 | 33.39 | 24,956 | -0.39(-1.17%) |
May 11, 2005 | 33.40 | 33.79 | 33.31 | 33.78 | 26,548 | +0.07(+0.21%) |
May 10, 2005 | 33.28 | 33.73 | 32.77 | 33.71 | 69,501 | +0.57(+1.72%) |
May 09, 2005 | 34.07 | 34.07 | 33.05 | 33.14 | 172,858 | -0.98(-2.87%) |
May 06, 2005 | 34.17 | 34.19 | 33.99 | 34.12 | 25,024 | -0.07(-0.21%) |
May 05, 2005 | 34.41 | 34.41 | 33.77 | 34.19 | 46,936 | +0.56(+1.66%) |
May 04, 2005 | 33.95 | 33.99 | 33.56 | 33.63 | 108,974 | -0.19(-0.56%) |
May 03, 2005 | 33.50 | 33.86 | 33.50 | 33.82 | 21,233 | +0.16(+0.47%) |
May 02, 2005 | 33.82 | 33.86 | 33.59 | 33.67 | 30,325 | -0.05(-0.16%) |
Apr 29, 2005 | 33.29 | 33.72 | 33.29 | 33.72 | 27,552 | +0.26(+0.77%) |
Apr 28, 2005 | 33.42 | 33.46 | 33.31 | 33.46 | 27,608 | -0.40(-1.18%) |
Apr 27, 2005 | 33.25 | 33.86 | 33.21 | 33.86 | 15,444 | +0.53(+1.59%) |
Apr 26, 2005 | 33.42 | 33.48 | 33.15 | 33.33 | 71,817 | +0.04(+0.12%) |
Apr 25, 2005 | 32.97 | 33.54 | 32.87 | 33.29 | 33,041 | +0.28(+0.85%) |
Apr 22, 2005 | 33.14 | 33.29 | 33.01 | 33.01 | 47,666 | -0.14(-0.44%) |
Apr 21, 2005 | 33.47 | 33.47 | 33.10 | 33.15 | 480,948 | -0.32(-0.94%) |
Apr 20, 2005 | 33.69 | 33.78 | 33.42 | 33.47 | 16,959 | +0.03(+0.10%) |
Apr 19, 2005 | 33.76 | 33.76 | 33.33 | 33.44 | 8,523 | -0.01(-0.04%) |
Apr 18, 2005 | 33.67 | 33.80 | 33.37 | 33.45 | 18,518 | +0.14(+0.43%) |
Apr 15, 2005 | 33.69 | 33.84 | 33.25 | 33.31 | 23,526 | -0.39(-1.15%) |
Apr 14, 2005 | 33.52 | 33.75 | 33.47 | 33.69 | 29,519 | +0.17(+0.51%) |
Apr 13, 2005 | 33.67 | 33.77 | 33.52 | 33.52 | 87,552 | -0.36(-1.07%) |
Apr 12, 2005 | 33.60 | 33.88 | 33.60 | 33.88 | 31,710 | -0.01(-0.04%) |
Apr 11, 2005 | 33.53 | 33.90 | 33.52 | 33.90 | 30,493 | +0.07(+0.19%) |
Apr 08, 2005 | 34.02 | 34.11 | 33.68 | 33.83 | 45,781 | -0.16(-0.46%) |
Apr 07, 2005 | 33.54 | 34.03 | 33.54 | 33.99 | 30,552 | -0.11(-0.33%) |
Apr 06, 2005 | 33.75 | 34.18 | 33.75 | 34.10 | 24,323 | +0.12(+0.37%) |
Apr 05, 2005 | 33.99 | 34.30 | 33.98 | 33.98 | 39,085 | -0.02(-0.06%) |
Apr 04, 2005 | 33.66 | 34.06 | 33.55 | 33.99 | 43,353 | -0.28(-0.80%) |
Apr 01, 2005 | 34.21 | 34.36 | 34.09 | 34.27 | 21,052 | +0.07(+0.19%) |
Mar 31, 2005 | 33.81 | 34.34 | 33.81 | 34.20 | 29,809 | +0.14(+0.42%) |
Mar 30, 2005 | 34.28 | 34.28 | 33.81 | 34.06 | 22,073 | -0.15(-0.44%) |
Mar 29, 2005 | 33.87 | 34.21 | 33.80 | 34.21 | 33,227 | +0.31(+0.93%) |
Mar 28, 2005 | 34.11 | 34.26 | 33.90 | 33.90 | 44,190 | -0.52(-1.51%) |
Mar 24, 2005 | 34.06 | 35.01 | 34.06 | 34.41 | 43,708 | +0.20(+0.58%) |
Mar 23, 2005 | 34.59 | 34.87 | 34.13 | 34.22 | 15,002 | -0.07(-0.19%) |
Mar 22, 2005 | 35.06 | 35.06 | 34.24 | 34.28 | 19,478 | -0.39(-1.14%) |
Mar 21, 2005 | 34.91 | 35.40 | 34.68 | 34.68 | 28,984 | +0.03(+0.08%) |
Mar 18, 2005 | 34.28 | 34.65 | 34.23 | 34.65 | 25,906 | +0.07(+0.19%) |
Mar 17, 2005 | 34.78 | 34.89 | 33.99 | 34.59 | 42,483 | -0.20(-0.57%) |
Mar 16, 2005 | 35.04 | 35.04 | 34.62 | 34.78 | 45,215 | -0.04(-0.11%) |
Mar 15, 2005 | 35.45 | 35.45 | 34.74 | 34.82 | 37,565 | -0.62(-1.74%) |
Mar 14, 2005 | 35.09 | 35.60 | 34.85 | 35.44 | 69,727 | +0.52(+1.48%) |
Mar 11, 2005 | 34.72 | 35.39 | 34.36 | 34.92 | 105,303 | +0.35(+1.02%) |
Mar 10, 2005 | 34.42 | 34.71 | 34.34 | 34.57 | 52,865 | +0.08(+0.23%) |
Mar 09, 2005 | 34.85 | 34.85 | 34.49 | 34.49 | 20,578 | -0.32(-0.91%) |
Mar 08, 2005 | 35.30 | 35.30 | 34.64 | 34.80 | 65,286 | -0.66(-1.87%) |
Mar 07, 2005 | 35.04 | 35.57 | 34.89 | 35.47 | 25,408 | +0.58(+1.66%) |
Mar 04, 2005 | 34.78 | 35.16 | 34.43 | 34.89 | 45,714 | +0.10(+0.30%) |
Mar 03, 2005 | 34.83 | 34.83 | 34.44 | 34.78 | 31,110 | +0.21(+0.61%) |
Mar 02, 2005 | 34.63 | 34.94 | 34.51 | 34.57 | 56,199 | -0.24(-0.70%) |