Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 33.96 | 34.23 | 33.78 | 33.87 | 102,890 | -0.23(-0.68%) |
May 27, 2005 | 33.77 | 34.10 | 33.54 | 34.10 | 77,256 | +0.13(+0.40%) |
May 26, 2005 | 33.58 | 33.96 | 33.35 | 33.96 | 132,532 | +0.62(+1.87%) |
May 25, 2005 | 33.96 | 34.10 | 33.26 | 33.34 | 172,293 | -0.75(-2.21%) |
May 24, 2005 | 34.57 | 34.57 | 34.03 | 34.09 | 224,022 | -0.33(-0.97%) |
May 23, 2005 | 34.34 | 34.54 | 34.22 | 34.43 | 220,565 | +0.10(+0.28%) |
May 20, 2005 | 34.41 | 34.41 | 33.83 | 34.33 | 113,552 | -0.06(-0.19%) |
May 19, 2005 | 34.34 | 34.57 | 33.94 | 34.39 | 117,292 | +0.06(+0.17%) |
May 18, 2005 | 34.05 | 34.34 | 33.90 | 34.34 | 206,766 | +0.38(+1.12%) |
May 17, 2005 | 33.65 | 34.02 | 33.33 | 33.96 | 147,673 | +0.17(+0.49%) |
May 16, 2005 | 32.82 | 33.81 | 32.79 | 33.79 | 139,191 | +0.90(+2.74%) |
May 13, 2005 | 33.06 | 33.21 | 32.53 | 32.89 | 203,543 | -0.25(-0.76%) |
May 12, 2005 | 33.65 | 33.90 | 32.82 | 33.14 | 172,155 | -0.57(-1.70%) |
May 11, 2005 | 33.48 | 33.92 | 33.24 | 33.71 | 182,708 | +0.03(+0.08%) |
May 10, 2005 | 34.14 | 34.38 | 33.45 | 33.69 | 228,870 | -0.68(-1.97%) |
May 09, 2005 | 33.93 | 34.36 | 33.77 | 34.36 | 206,010 | +0.39(+1.14%) |
May 06, 2005 | 34.09 | 34.15 | 33.59 | 33.98 | 460,000 | +0.05(+0.15%) |
May 05, 2005 | 33.35 | 34.00 | 33.17 | 33.92 | 380,632 | +0.51(+1.52%) |
May 04, 2005 | 32.86 | 33.62 | 32.80 | 33.42 | 298,775 | +0.64(+1.94%) |
May 03, 2005 | 32.70 | 33.28 | 32.63 | 32.78 | 256,222 | -0.08(-0.23%) |
May 02, 2005 | 32.14 | 32.92 | 31.96 | 32.86 | 197,587 | +0.77(+2.39%) |
Apr 29, 2005 | 31.94 | 32.15 | 31.74 | 32.09 | 650,182 | +0.30(+0.95%) |
Apr 28, 2005 | 31.69 | 32.08 | 31.41 | 31.79 | 220,542 | -0.14(-0.42%) |
Apr 27, 2005 | 31.42 | 32.28 | 31.23 | 31.92 | 186,417 | +0.42(+1.33%) |
Apr 26, 2005 | 31.92 | 32.07 | 31.51 | 31.51 | 339,443 | -0.56(-1.75%) |
Apr 25, 2005 | 31.71 | 32.13 | 31.53 | 32.07 | 188,233 | +0.50(+1.59%) |
Apr 22, 2005 | 31.74 | 31.96 | 31.24 | 31.56 | 337,320 | -0.35(-1.11%) |
Apr 21, 2005 | 31.82 | 32.13 | 31.18 | 31.92 | 354,369 | +0.24(+0.77%) |
Apr 20, 2005 | 32.18 | 32.21 | 31.61 | 31.67 | 420,177 | -0.22(-0.69%) |
Apr 19, 2005 | 32.07 | 32.10 | 31.42 | 31.89 | 341,802 | -0.14(-0.44%) |
Apr 18, 2005 | 31.41 | 32.14 | 31.41 | 32.03 | 300,015 | +0.50(+1.57%) |
Apr 15, 2005 | 31.54 | 31.90 | 31.37 | 31.54 | 249,878 | -0.01(-0.02%) |
Apr 14, 2005 | 32.08 | 32.08 | 31.54 | 31.54 | 230,956 | -0.59(-1.84%) |
Apr 13, 2005 | 32.30 | 32.54 | 32.04 | 32.14 | 180,633 | -0.23(-0.72%) |
Apr 12, 2005 | 32.32 | 32.78 | 32.21 | 32.37 | 317,416 | -0.16(-0.49%) |
Apr 11, 2005 | 32.70 | 32.77 | 32.44 | 32.53 | 221,984 | -0.17(-0.53%) |
Apr 08, 2005 | 33.41 | 33.41 | 32.49 | 32.70 | 308,438 | -0.65(-1.95%) |
Apr 07, 2005 | 33.17 | 33.59 | 32.82 | 33.35 | 99,230 | +0.30(+0.90%) |
Apr 06, 2005 | 33.06 | 33.61 | 33.04 | 33.06 | 86,975 | +0.08(+0.25%) |
Apr 05, 2005 | 33.18 | 33.51 | 32.97 | 32.97 | 275,098 | -0.16(-0.49%) |
Apr 04, 2005 | 32.76 | 33.33 | 32.50 | 33.13 | 119,767 | +0.42(+1.30%) |
Apr 01, 2005 | 33.44 | 33.71 | 32.58 | 32.71 | 241,126 | -0.59(-1.78%) |
Mar 31, 2005 | 33.49 | 33.70 | 33.13 | 33.30 | 196,756 | -0.36(-1.07%) |
Mar 30, 2005 | 33.24 | 33.74 | 33.11 | 33.66 | 142,325 | +0.53(+1.59%) |
Mar 29, 2005 | 33.11 | 33.27 | 33.01 | 33.13 | 250,790 | -0.09(-0.27%) |
Mar 28, 2005 | 33.26 | 33.54 | 33.09 | 33.22 | 173,145 | -0.08(-0.25%) |
Mar 24, 2005 | 33.29 | 33.63 | 33.26 | 33.31 | 316,079 | -0.10(-0.31%) |
Mar 23, 2005 | 33.83 | 33.96 | 33.30 | 33.41 | 152,691 | -0.49(-1.44%) |
Mar 22, 2005 | 34.46 | 34.88 | 33.84 | 33.90 | 143,499 | -0.68(-1.95%) |
Mar 21, 2005 | 34.90 | 35.03 | 34.34 | 34.57 | 139,498 | -0.45(-1.29%) |
Mar 18, 2005 | 34.98 | 35.17 | 34.83 | 35.02 | 563,566 | +0.06(+0.18%) |
Mar 17, 2005 | 35.06 | 35.23 | 34.87 | 34.96 | 217,896 | +0.08(+0.24%) |
Mar 16, 2005 | 34.86 | 35.30 | 34.86 | 34.88 | 245,997 | -0.03(-0.07%) |
Mar 15, 2005 | 34.81 | 35.30 | 34.57 | 34.90 | 402,282 | +0.77(+2.24%) |
Mar 14, 2005 | 34.21 | 34.38 | 33.97 | 34.14 | 250,893 | +0.01(+0.04%) |
Mar 11, 2005 | 34.37 | 34.53 | 33.90 | 34.12 | 219,279 | -0.16(-0.47%) |
Mar 10, 2005 | 34.25 | 34.71 | 34.22 | 34.28 | 168,144 | -0.03(-0.07%) |
Mar 09, 2005 | 34.73 | 34.83 | 34.21 | 34.31 | 222,687 | -0.48(-1.39%) |
Mar 08, 2005 | 34.60 | 34.80 | 34.48 | 34.79 | 417,868 | +0.21(+0.60%) |
Mar 07, 2005 | 35.08 | 35.22 | 34.58 | 34.59 | 300,877 | -0.56(-1.59%) |
Mar 04, 2005 | 34.55 | 35.38 | 34.54 | 35.15 | 329,346 | +0.64(+1.85%) |
Mar 03, 2005 | 34.45 | 34.79 | 34.28 | 34.51 | 226,682 | +0.22(+0.64%) |
Mar 02, 2005 | 33.78 | 34.45 | 33.76 | 34.29 | 286,747 | +0.34(+1.01%) |