Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.07 | 38.58 | 38.06 | 38.56 | 113,703 | +0.49(+1.28%) |
May 27, 2005 | 38.03 | 38.15 | 37.90 | 38.07 | 64,481 | -0.02(-0.06%) |
May 26, 2005 | 38.02 | 38.32 | 37.91 | 38.09 | 50,698 | +0.00(+0.01%) |
May 25, 2005 | 38.32 | 38.46 | 37.96 | 38.09 | 440,539 | -0.56(-1.45%) |
May 24, 2005 | 38.75 | 38.84 | 38.42 | 38.65 | 175,723 | -0.46(-1.18%) |
May 23, 2005 | 39.09 | 39.25 | 39.04 | 39.11 | 158,495 | +0.11(+0.27%) |
May 20, 2005 | 38.80 | 39.07 | 38.67 | 39.00 | 55,128 | +0.03(+0.08%) |
May 19, 2005 | 38.50 | 38.97 | 38.50 | 38.97 | 130,931 | +0.52(+1.36%) |
May 18, 2005 | 38.29 | 38.45 | 38.23 | 38.45 | 94,999 | +0.47(+1.22%) |
May 17, 2005 | 37.69 | 38.07 | 37.60 | 37.98 | 47,745 | +0.37(+0.98%) |
May 16, 2005 | 37.68 | 37.79 | 37.49 | 37.62 | 35,932 | +0.33(+0.88%) |
May 13, 2005 | 37.77 | 37.77 | 37.21 | 37.29 | 98,444 | -0.46(-1.22%) |
May 12, 2005 | 38.02 | 38.02 | 37.53 | 37.75 | 41,838 | -0.27(-0.72%) |
May 11, 2005 | 37.98 | 38.05 | 37.54 | 38.02 | 312,561 | +0.14(+0.36%) |
May 10, 2005 | 37.74 | 37.98 | 37.63 | 37.88 | 77,279 | -0.11(-0.28%) |
May 09, 2005 | 37.33 | 37.99 | 37.26 | 37.99 | 48,730 | +0.71(+1.91%) |
May 06, 2005 | 37.64 | 37.68 | 37.07 | 37.28 | 104,843 | -0.30(-0.81%) |
May 05, 2005 | 37.42 | 37.71 | 37.39 | 37.58 | 238,728 | +0.22(+0.59%) |
May 04, 2005 | 37.04 | 37.43 | 37.04 | 37.37 | 37,901 | +0.41(+1.12%) |
May 03, 2005 | 36.98 | 37.17 | 36.94 | 36.95 | 63,004 | -0.05(-0.13%) |
May 02, 2005 | 37.30 | 37.30 | 36.75 | 37.00 | 51,191 | -0.20(-0.54%) |
Apr 29, 2005 | 36.80 | 37.28 | 36.57 | 37.20 | 333,727 | +0.65(+1.78%) |
Apr 28, 2005 | 36.75 | 36.76 | 36.54 | 36.55 | 28,548 | -0.15(-0.40%) |
Apr 27, 2005 | 36.37 | 36.83 | 36.27 | 36.70 | 85,154 | +0.23(+0.63%) |
Apr 26, 2005 | 36.52 | 36.57 | 36.37 | 36.47 | 45,776 | -0.04(-0.11%) |
Apr 25, 2005 | 36.00 | 36.51 | 36.00 | 36.51 | 59,066 | +0.46(+1.27%) |
Apr 22, 2005 | 35.75 | 36.05 | 35.75 | 36.05 | 205,257 | +0.29(+0.82%) |
Apr 21, 2005 | 35.67 | 35.82 | 35.55 | 35.76 | 128,962 | +0.03(+0.09%) |
Apr 20, 2005 | 35.84 | 35.84 | 35.64 | 35.72 | 39,870 | -0.07(-0.19%) |
Apr 19, 2005 | 35.71 | 35.81 | 35.60 | 35.79 | 97,952 | +0.13(+0.37%) |
Apr 18, 2005 | 35.49 | 35.71 | 35.35 | 35.66 | 138,314 | +0.11(+0.31%) |
Apr 15, 2005 | 35.51 | 35.79 | 35.35 | 35.55 | 70,880 | -0.05(-0.13%) |
Apr 14, 2005 | 35.71 | 35.88 | 35.46 | 35.60 | 120,594 | -0.30(-0.83%) |
Apr 13, 2005 | 35.84 | 35.97 | 35.71 | 35.89 | 57,097 | +0.10(+0.28%) |
Apr 12, 2005 | 35.17 | 35.81 | 35.12 | 35.79 | 53,652 | +0.50(+1.40%) |
Apr 11, 2005 | 35.20 | 35.31 | 35.13 | 35.30 | 32,978 | +0.15(+0.43%) |
Apr 08, 2005 | 35.49 | 35.50 | 35.15 | 35.15 | 72,849 | -0.37(-1.03%) |
Apr 07, 2005 | 35.13 | 35.51 | 35.13 | 35.51 | 96,475 | +0.40(+1.13%) |
Apr 06, 2005 | 34.99 | 35.24 | 34.99 | 35.11 | 52,175 | +0.29(+0.83%) |
Apr 05, 2005 | 34.84 | 35.14 | 34.76 | 34.83 | 70,387 | -0.11(-0.31%) |
Apr 04, 2005 | 35.76 | 35.76 | 34.64 | 34.93 | 315,022 | -0.24(-0.67%) |
Apr 01, 2005 | 35.73 | 35.73 | 34.77 | 35.17 | 130,931 | +0.01(+0.02%) |
Mar 31, 2005 | 35.15 | 35.52 | 35.03 | 35.16 | 553,751 | +0.04(+0.13%) |
Mar 30, 2005 | 34.77 | 35.14 | 34.77 | 35.12 | 61,035 | +0.47(+1.35%) |
Mar 29, 2005 | 34.48 | 34.94 | 34.39 | 34.65 | 327,328 | -0.03(-0.08%) |
Mar 28, 2005 | 34.96 | 34.96 | 34.63 | 34.68 | 160,464 | -0.31(-0.90%) |
Mar 24, 2005 | 34.83 | 35.34 | 34.82 | 34.99 | 82,693 | +0.19(+0.55%) |
Mar 23, 2005 | 34.86 | 35.07 | 34.47 | 34.80 | 101,397 | -0.21(-0.61%) |
Mar 22, 2005 | 35.88 | 35.88 | 34.87 | 35.02 | 208,210 | -0.43(-1.23%) |
Mar 21, 2005 | 35.60 | 35.71 | 35.35 | 35.45 | 53,160 | -0.46(-1.27%) |
Mar 18, 2005 | 35.95 | 36.06 | 35.31 | 35.91 | 111,734 | -0.18(-0.50%) |
Mar 17, 2005 | 35.84 | 36.28 | 35.83 | 36.09 | 106,320 | +0.27(+0.76%) |
Mar 16, 2005 | 36.26 | 36.26 | 35.76 | 35.82 | 94,014 | -0.41(-1.13%) |
Mar 15, 2005 | 36.59 | 36.80 | 36.07 | 36.23 | 75,310 | +0.04(+0.12%) |
Mar 14, 2005 | 35.65 | 36.22 | 35.65 | 36.18 | 64,973 | +0.42(+1.16%) |
Mar 11, 2005 | 36.16 | 36.16 | 35.77 | 35.77 | 42,331 | -0.42(-1.17%) |
Mar 10, 2005 | 36.16 | 36.28 | 35.79 | 36.19 | 78,755 | +0.31(+0.86%) |
Mar 09, 2005 | 36.75 | 36.75 | 35.88 | 35.88 | 156,034 | -1.04(-2.82%) |
Mar 08, 2005 | 37.26 | 37.26 | 36.83 | 36.92 | 69,895 | -0.32(-0.85%) |
Mar 07, 2005 | 36.81 | 37.47 | 36.81 | 37.24 | 90,569 | +0.27(+0.74%) |
Mar 04, 2005 | 35.82 | 37.01 | 35.82 | 36.96 | 51,191 | +0.71(+1.96%) |
Mar 03, 2005 | 36.22 | 36.32 | 35.98 | 36.25 | 43,315 | +0.17(+0.47%) |
Mar 02, 2005 | 36.16 | 36.27 | 35.97 | 36.09 | 232,329 | -0.21(-0.58%) |