Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.56 | 32.86 | 32.56 | 32.75 | 80,204 | +0.34(+1.05%) |
May 27, 2005 | 32.45 | 32.47 | 32.28 | 32.41 | 48,504 | +0.17(+0.52%) |
May 26, 2005 | 32.38 | 32.70 | 32.24 | 32.25 | 83,149 | -0.14(-0.43%) |
May 25, 2005 | 32.70 | 32.70 | 32.38 | 32.38 | 90,425 | -0.40(-1.23%) |
May 24, 2005 | 33.05 | 33.06 | 32.69 | 32.79 | 82,976 | -0.46(-1.39%) |
May 23, 2005 | 33.11 | 33.34 | 33.11 | 33.25 | 98,567 | +0.07(+0.23%) |
May 20, 2005 | 32.98 | 33.23 | 32.90 | 33.18 | 141,008 | +0.07(+0.21%) |
May 19, 2005 | 32.79 | 33.11 | 32.79 | 33.11 | 46,944 | +0.43(+1.32%) |
May 18, 2005 | 32.47 | 32.67 | 32.47 | 32.67 | 71,370 | +0.32(+0.98%) |
May 17, 2005 | 32.13 | 32.38 | 31.99 | 32.36 | 33,606 | +0.28(+0.88%) |
May 16, 2005 | 31.92 | 32.08 | 31.86 | 32.07 | 37,417 | +0.15(+0.47%) |
May 13, 2005 | 32.15 | 32.15 | 31.65 | 31.92 | 54,047 | -0.01(-0.04%) |
May 12, 2005 | 32.38 | 32.38 | 31.91 | 31.93 | 57,858 | -0.32(-1.00%) |
May 11, 2005 | 32.21 | 32.33 | 31.93 | 32.26 | 105,669 | +0.02(+0.05%) |
May 10, 2005 | 32.19 | 32.24 | 32.03 | 32.24 | 52,661 | +0.00(+0.00%) |
May 09, 2005 | 31.78 | 32.24 | 31.74 | 32.24 | 117,622 | +0.55(+1.73%) |
May 06, 2005 | 31.96 | 31.99 | 31.56 | 31.69 | 217,748 | -0.40(-1.26%) |
May 05, 2005 | 31.81 | 32.10 | 31.81 | 32.10 | 37,937 | +0.40(+1.28%) |
May 04, 2005 | 31.69 | 31.81 | 31.44 | 31.69 | 47,811 | +0.03(+0.09%) |
May 03, 2005 | 31.52 | 31.66 | 31.44 | 31.66 | 154,173 | +0.05(+0.15%) |
May 02, 2005 | 31.75 | 31.75 | 31.27 | 31.62 | 47,811 | -0.02(-0.07%) |
Apr 29, 2005 | 31.29 | 31.64 | 31.14 | 31.64 | 23,905 | +0.42(+1.33%) |
Apr 28, 2005 | 31.29 | 31.29 | 31.15 | 31.22 | 33,952 | -0.08(-0.24%) |
Apr 27, 2005 | 31.10 | 31.36 | 30.96 | 31.30 | 79,165 | +0.24(+0.78%) |
Apr 26, 2005 | 31.11 | 31.17 | 31.00 | 31.06 | 78,126 | +0.04(+0.13%) |
Apr 25, 2005 | 30.83 | 31.02 | 30.70 | 31.02 | 34,299 | +0.33(+1.09%) |
Apr 22, 2005 | 30.47 | 30.68 | 30.47 | 30.68 | 216,016 | +0.24(+0.78%) |
Apr 21, 2005 | 30.51 | 30.57 | 30.38 | 30.45 | 18,881 | -0.01(-0.02%) |
Apr 20, 2005 | 30.50 | 30.55 | 30.35 | 30.45 | 69,291 | -0.07(-0.25%) |
Apr 19, 2005 | 30.40 | 30.53 | 30.40 | 30.53 | 41,748 | +0.15(+0.49%) |
Apr 18, 2005 | 30.42 | 30.43 | 30.08 | 30.38 | 55,259 | -0.05(-0.15%) |
Apr 15, 2005 | 30.28 | 30.46 | 30.15 | 30.42 | 48,157 | +0.23(+0.75%) |
Apr 14, 2005 | 30.49 | 30.55 | 30.20 | 30.20 | 42,614 | -0.29(-0.95%) |
Apr 13, 2005 | 30.52 | 30.62 | 30.42 | 30.49 | 55,433 | +0.03(+0.11%) |
Apr 12, 2005 | 30.02 | 30.46 | 29.91 | 30.45 | 76,740 | +0.40(+1.34%) |
Apr 11, 2005 | 30.05 | 30.06 | 29.93 | 30.05 | 37,763 | +0.03(+0.10%) |
Apr 08, 2005 | 30.20 | 30.22 | 30.02 | 30.02 | 69,811 | -0.14(-0.46%) |
Apr 07, 2005 | 30.02 | 30.24 | 29.96 | 30.16 | 49,370 | +0.27(+0.91%) |
Apr 06, 2005 | 29.85 | 30.04 | 29.83 | 29.89 | 35,165 | +0.16(+0.52%) |
Apr 05, 2005 | 29.84 | 29.90 | 29.67 | 29.73 | 38,803 | -0.07(-0.23%) |
Apr 04, 2005 | 29.86 | 29.86 | 29.51 | 29.80 | 47,291 | -0.13(-0.44%) |
Apr 01, 2005 | 30.36 | 30.36 | 29.70 | 29.93 | 42,960 | +0.02(+0.06%) |
Mar 31, 2005 | 30.02 | 30.23 | 29.84 | 29.91 | 115,197 | -0.07(-0.23%) |
Mar 30, 2005 | 29.61 | 29.98 | 29.61 | 29.98 | 41,748 | +0.39(+1.33%) |
Mar 29, 2005 | 29.61 | 29.84 | 29.52 | 29.59 | 40,708 | +0.01(+0.04%) |
Mar 28, 2005 | 29.75 | 29.75 | 29.53 | 29.58 | 47,984 | -0.15(-0.50%) |
Mar 24, 2005 | 29.81 | 30.08 | 29.69 | 29.73 | 39,149 | -0.29(-0.98%) |
Mar 23, 2005 | 29.82 | 30.21 | 29.73 | 30.02 | 43,307 | -0.05(-0.17%) |
Mar 22, 2005 | 30.86 | 30.86 | 30.08 | 30.08 | 31,354 | -0.55(-1.79%) |
Mar 21, 2005 | 30.77 | 30.77 | 30.46 | 30.62 | 46,944 | -0.21(-0.67%) |
Mar 18, 2005 | 30.94 | 30.97 | 30.65 | 30.83 | 39,322 | -0.11(-0.35%) |
Mar 17, 2005 | 30.85 | 31.04 | 30.84 | 30.94 | 36,551 | +0.32(+1.06%) |
Mar 16, 2005 | 30.98 | 31.00 | 30.61 | 30.62 | 70,677 | -0.37(-1.19%) |
Mar 15, 2005 | 31.33 | 31.48 | 30.94 | 30.99 | 89,212 | -0.04(-0.13%) |
Mar 14, 2005 | 30.73 | 31.03 | 30.68 | 31.03 | 69,637 | +0.43(+1.40%) |
Mar 11, 2005 | 30.88 | 30.90 | 30.60 | 30.60 | 36,724 | -0.35(-1.12%) |
Mar 10, 2005 | 30.65 | 31.06 | 30.65 | 30.95 | 101,338 | +0.21(+0.68%) |
Mar 09, 2005 | 31.63 | 31.63 | 30.72 | 30.74 | 105,149 | -0.89(-2.83%) |
Mar 08, 2005 | 31.87 | 31.87 | 31.51 | 31.63 | 28,063 | -0.18(-0.56%) |
Mar 07, 2005 | 31.75 | 32.06 | 31.57 | 31.81 | 74,141 | +0.15(+0.47%) |
Mar 04, 2005 | 31.25 | 31.66 | 31.17 | 31.66 | 41,921 | +0.58(+1.88%) |
Mar 03, 2005 | 30.91 | 31.11 | 30.85 | 31.08 | 17,149 | +0.17(+0.54%) |
Mar 02, 2005 | 30.91 | 31.06 | 30.84 | 30.91 | 27,196 | -0.21(-0.67%) |