Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 35.92 | 35.97 | 35.60 | 35.70 | 361,873 | -0.41(-1.14%) |
May 27, 2005 | 36.04 | 36.14 | 35.91 | 36.11 | 461,894 | +0.08(+0.21%) |
May 26, 2005 | 35.97 | 36.10 | 35.78 | 36.03 | 318,439 | +0.16(+0.45%) |
May 25, 2005 | 36.11 | 36.11 | 35.76 | 35.87 | 793,907 | -0.57(-1.58%) |
May 24, 2005 | 36.40 | 36.51 | 36.35 | 36.44 | 516,499 | -0.14(-0.39%) |
May 23, 2005 | 36.44 | 36.76 | 36.42 | 36.59 | 787,016 | +0.81(+2.28%) |
May 20, 2005 | 35.82 | 35.85 | 35.67 | 35.77 | 499,689 | -0.41(-1.14%) |
May 19, 2005 | 36.03 | 36.25 | 36.03 | 36.19 | 988,729 | +0.82(+2.33%) |
May 18, 2005 | 34.96 | 35.42 | 34.77 | 35.36 | 1,191,591 | +0.05(+0.14%) |
May 17, 2005 | 35.25 | 35.46 | 35.20 | 35.31 | 727,504 | -0.33(-0.91%) |
May 16, 2005 | 35.40 | 35.68 | 35.35 | 35.64 | 451,871 | +0.11(+0.30%) |
May 13, 2005 | 35.52 | 35.91 | 35.52 | 35.53 | 806,958 | +0.13(+0.38%) |
May 12, 2005 | 35.66 | 35.73 | 35.22 | 35.40 | 545,315 | -0.51(-1.41%) |
May 11, 2005 | 35.81 | 36.06 | 35.72 | 35.91 | 874,822 | +0.11(+0.29%) |
May 10, 2005 | 36.16 | 36.16 | 35.75 | 35.80 | 909,485 | -0.88(-2.40%) |
May 09, 2005 | 36.49 | 36.68 | 36.42 | 36.68 | 368,450 | +0.05(+0.13%) |
May 06, 2005 | 36.73 | 36.83 | 36.64 | 36.64 | 467,114 | +0.42(+1.16%) |
May 05, 2005 | 36.21 | 36.49 | 36.07 | 36.21 | 474,632 | +0.12(+0.34%) |
May 04, 2005 | 35.49 | 36.13 | 35.44 | 36.09 | 829,301 | +0.67(+1.89%) |
May 03, 2005 | 35.44 | 35.67 | 35.34 | 35.42 | 588,226 | -0.17(-0.48%) |
May 02, 2005 | 35.68 | 35.79 | 35.50 | 35.59 | 443,936 | +0.43(+1.23%) |
Apr 29, 2005 | 35.06 | 35.28 | 34.57 | 35.16 | 1,070,688 | +0.58(+1.69%) |
Apr 28, 2005 | 35.07 | 35.20 | 34.39 | 34.58 | 821,783 | -0.71(-2.01%) |
Apr 27, 2005 | 35.32 | 35.58 | 34.84 | 35.29 | 1,342,876 | +0.34(+0.96%) |
Apr 26, 2005 | 35.24 | 35.24 | 34.85 | 34.95 | 834,312 | -1.04(-2.90%) |
Apr 25, 2005 | 35.92 | 36.09 | 35.79 | 35.99 | 1,069,436 | +0.71(+2.01%) |
Apr 22, 2005 | 35.39 | 35.52 | 35.14 | 35.29 | 742,748 | -0.74(-2.05%) |
Apr 21, 2005 | 35.68 | 36.11 | 35.44 | 36.02 | 838,593 | +1.20(+3.44%) |
Apr 20, 2005 | 35.09 | 35.10 | 34.63 | 34.83 | 916,689 | -0.68(-1.92%) |
Apr 19, 2005 | 35.75 | 35.75 | 34.70 | 35.51 | 1,244,525 | +0.80(+2.32%) |
Apr 18, 2005 | 34.32 | 34.80 | 34.26 | 34.70 | 1,647,221 | -0.53(-1.50%) |
Apr 15, 2005 | 35.76 | 35.84 | 35.11 | 35.23 | 2,046,367 | -1.40(-3.82%) |
Apr 14, 2005 | 36.90 | 37.15 | 36.50 | 36.63 | 1,218,110 | -0.83(-2.22%) |
Apr 13, 2005 | 37.40 | 37.72 | 37.26 | 37.46 | 1,672,383 | -0.84(-2.20%) |
Apr 12, 2005 | 37.81 | 38.36 | 37.58 | 38.30 | 1,114,122 | -0.06(-0.15%) |
Apr 11, 2005 | 38.64 | 38.65 | 38.30 | 38.36 | 295,470 | -0.28(-0.72%) |
Apr 08, 2005 | 38.71 | 38.89 | 38.56 | 38.64 | 490,188 | -0.19(-0.49%) |
Apr 07, 2005 | 38.69 | 39.07 | 38.58 | 38.83 | 716,019 | +0.52(+1.35%) |
Apr 06, 2005 | 38.31 | 38.60 | 38.28 | 38.31 | 620,696 | +0.25(+0.65%) |
Apr 05, 2005 | 37.70 | 38.21 | 37.70 | 38.06 | 606,497 | +0.46(+1.22%) |
Apr 04, 2005 | 37.45 | 37.65 | 37.21 | 37.60 | 686,472 | -0.07(-0.18%) |
Apr 01, 2005 | 38.26 | 38.36 | 37.64 | 37.67 | 1,080,085 | -0.66(-1.72%) |
Mar 31, 2005 | 38.31 | 38.50 | 38.25 | 38.33 | 1,612,767 | +0.14(+0.38%) |
Mar 30, 2005 | 37.78 | 38.25 | 37.78 | 38.19 | 1,064,215 | +0.53(+1.40%) |
Mar 29, 2005 | 38.69 | 38.69 | 37.66 | 37.66 | 2,233,359 | -1.76(-4.47%) |
Mar 28, 2005 | 39.52 | 39.63 | 39.27 | 39.42 | 1,778,982 | -0.11(-0.29%) |
Mar 24, 2005 | 39.18 | 39.65 | 38.98 | 39.54 | 2,875,773 | +0.13(+0.34%) |
Mar 23, 2005 | 39.70 | 39.75 | 39.38 | 39.40 | 1,086,767 | -0.32(-0.80%) |
Mar 22, 2005 | 39.46 | 40.05 | 39.46 | 39.72 | 2,039,581 | +0.61(+1.57%) |
Mar 21, 2005 | 39.37 | 39.37 | 39.08 | 39.11 | 1,324,292 | -0.34(-0.87%) |
Mar 18, 2005 | 39.35 | 39.49 | 38.89 | 39.45 | 1,690,863 | +0.08(+0.19%) |
Mar 17, 2005 | 39.07 | 39.50 | 38.82 | 39.37 | 1,731,268 | +0.48(+1.23%) |
Mar 16, 2005 | 39.18 | 39.24 | 38.76 | 38.90 | 1,011,177 | +0.28(+0.72%) |
Mar 15, 2005 | 38.71 | 38.77 | 38.45 | 38.62 | 1,151,603 | -0.31(-0.79%) |
Mar 14, 2005 | 38.86 | 38.95 | 38.63 | 38.92 | 1,480,484 | -0.03(-0.07%) |
Mar 11, 2005 | 38.92 | 39.17 | 38.87 | 38.95 | 868,349 | +0.02(+0.05%) |
Mar 10, 2005 | 38.89 | 39.02 | 38.78 | 38.93 | 1,893,621 | +0.00(+0.00%) |
Mar 09, 2005 | 39.03 | 39.26 | 38.91 | 38.93 | 2,304,043 | -0.35(-0.90%) |
Mar 08, 2005 | 38.55 | 39.52 | 38.55 | 39.29 | 8,143,708 | +1.64(+4.35%) |
Mar 07, 2005 | 37.40 | 37.72 | 37.28 | 37.65 | 3,551,283 | +0.74(+2.00%) |
Mar 04, 2005 | 36.73 | 37.02 | 36.71 | 36.91 | 694,929 | +0.30(+0.81%) |
Mar 03, 2005 | 36.62 | 37.11 | 36.44 | 36.62 | 1,180,733 | +0.10(+0.26%) |
Mar 02, 2005 | 36.43 | 36.69 | 36.25 | 36.52 | 802,050 | -0.15(-0.42%) |