Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 36.30 | 36.46 | 36.30 | 36.43 | 488,691 | +0.17(+0.48%) |
May 27, 2005 | 36.07 | 36.26 | 35.87 | 36.26 | 155,843 | +0.38(+1.07%) |
May 26, 2005 | 35.93 | 36.13 | 35.77 | 35.87 | 168,149 | +0.15(+0.41%) |
May 25, 2005 | 36.11 | 36.13 | 35.66 | 35.73 | 171,599 | -0.30(-0.84%) |
May 24, 2005 | 36.39 | 36.43 | 35.95 | 36.03 | 320,197 | -0.36(-0.98%) |
May 23, 2005 | 36.36 | 36.47 | 36.23 | 36.39 | 317,206 | -0.07(-0.19%) |
May 20, 2005 | 36.69 | 36.69 | 36.17 | 36.46 | 430,495 | -0.10(-0.29%) |
May 19, 2005 | 36.69 | 36.75 | 36.56 | 36.56 | 415,658 | -0.04(-0.12%) |
May 18, 2005 | 36.13 | 36.62 | 36.09 | 36.60 | 282,472 | +0.50(+1.40%) |
May 17, 2005 | 35.65 | 36.11 | 35.65 | 36.10 | 233,362 | +0.19(+0.53%) |
May 16, 2005 | 35.32 | 35.91 | 35.22 | 35.91 | 316,746 | +0.71(+2.03%) |
May 13, 2005 | 35.65 | 35.67 | 35.20 | 35.20 | 263,840 | -0.45(-1.27%) |
May 12, 2005 | 35.80 | 35.94 | 35.53 | 35.65 | 470,174 | -0.15(-0.41%) |
May 11, 2005 | 36.27 | 36.30 | 35.67 | 35.80 | 354,011 | -0.62(-1.70%) |
May 10, 2005 | 35.91 | 36.41 | 35.88 | 36.41 | 333,193 | +0.33(+0.92%) |
May 09, 2005 | 35.45 | 36.08 | 35.45 | 36.08 | 287,418 | +0.63(+1.79%) |
May 06, 2005 | 35.87 | 35.94 | 35.26 | 35.45 | 304,325 | -0.44(-1.24%) |
May 05, 2005 | 35.52 | 36.05 | 35.43 | 35.89 | 331,008 | +0.28(+0.78%) |
May 04, 2005 | 35.34 | 35.61 | 35.04 | 35.61 | 245,323 | +0.36(+1.01%) |
May 03, 2005 | 35.17 | 35.32 | 34.98 | 35.26 | 286,958 | +0.26(+0.75%) |
May 02, 2005 | 34.69 | 35.00 | 34.55 | 35.00 | 438,776 | +0.36(+1.03%) |
Apr 29, 2005 | 34.82 | 34.86 | 34.36 | 34.64 | 306,050 | +0.12(+0.35%) |
Apr 28, 2005 | 34.87 | 34.87 | 34.52 | 34.52 | 196,442 | -0.20(-0.58%) |
Apr 27, 2005 | 34.74 | 34.82 | 34.52 | 34.72 | 285,693 | -0.23(-0.67%) |
Apr 26, 2005 | 34.94 | 35.43 | 34.71 | 34.95 | 506,288 | +0.44(+1.29%) |
Apr 25, 2005 | 34.14 | 34.62 | 33.94 | 34.51 | 391,045 | +0.31(+0.92%) |
Apr 22, 2005 | 34.47 | 34.62 | 34.20 | 34.20 | 324,222 | -0.36(-1.03%) |
Apr 21, 2005 | 34.60 | 34.67 | 34.23 | 34.55 | 553,099 | +0.13(+0.38%) |
Apr 20, 2005 | 35.19 | 35.20 | 34.41 | 34.42 | 361,372 | -0.77(-2.17%) |
Apr 19, 2005 | 35.37 | 35.40 | 35.10 | 35.19 | 231,406 | +0.08(+0.22%) |
Apr 18, 2005 | 35.34 | 35.46 | 34.76 | 35.11 | 211,739 | -0.25(-0.71%) |
Apr 15, 2005 | 35.52 | 35.65 | 35.08 | 35.36 | 217,950 | +0.02(+0.05%) |
Apr 14, 2005 | 35.43 | 35.51 | 35.32 | 35.34 | 339,289 | -0.07(-0.20%) |
Apr 13, 2005 | 35.60 | 35.65 | 35.28 | 35.41 | 361,947 | -0.75(-2.07%) |
Apr 12, 2005 | 35.63 | 36.16 | 35.15 | 36.16 | 586,223 | +0.58(+1.64%) |
Apr 11, 2005 | 35.65 | 35.67 | 35.44 | 35.58 | 247,278 | +0.12(+0.34%) |
Apr 08, 2005 | 35.78 | 35.82 | 35.46 | 35.46 | 241,413 | -0.29(-0.80%) |
Apr 07, 2005 | 35.66 | 35.97 | 35.63 | 35.74 | 273,616 | +0.10(+0.27%) |
Apr 06, 2005 | 35.90 | 36.13 | 35.63 | 35.65 | 563,335 | -0.17(-0.49%) |
Apr 05, 2005 | 35.72 | 35.91 | 35.58 | 35.82 | 250,729 | +0.02(+0.05%) |
Apr 04, 2005 | 35.87 | 35.92 | 35.43 | 35.80 | 187,011 | -0.15(-0.41%) |
Apr 01, 2005 | 36.34 | 36.47 | 35.81 | 35.95 | 371,033 | +0.15(+0.41%) |
Mar 31, 2005 | 35.73 | 36.27 | 35.73 | 35.80 | 255,444 | -0.10(-0.27%) |
Mar 30, 2005 | 34.98 | 35.91 | 34.98 | 35.90 | 305,015 | +0.92(+2.64%) |
Mar 29, 2005 | 35.43 | 35.73 | 34.81 | 34.98 | 482,941 | -0.50(-1.40%) |
Mar 28, 2005 | 35.67 | 35.96 | 35.39 | 35.47 | 222,895 | -0.22(-0.61%) |
Mar 24, 2005 | 35.65 | 35.93 | 35.65 | 35.69 | 300,414 | +0.24(+0.69%) |
Mar 23, 2005 | 35.46 | 35.59 | 34.34 | 35.45 | 429,689 | -0.01(-0.02%) |
Mar 22, 2005 | 36.13 | 36.47 | 35.39 | 35.46 | 304,095 | -0.54(-1.50%) |
Mar 21, 2005 | 36.17 | 36.23 | 35.87 | 36.00 | 255,674 | -0.29(-0.79%) |
Mar 18, 2005 | 36.34 | 36.46 | 36.19 | 36.28 | 304,325 | -0.28(-0.76%) |
Mar 17, 2005 | 36.39 | 36.73 | 36.39 | 36.56 | 330,778 | +0.28(+0.77%) |
Mar 16, 2005 | 36.55 | 36.55 | 36.21 | 36.28 | 179,075 | -0.26(-0.71%) |
Mar 15, 2005 | 36.88 | 37.38 | 36.47 | 36.54 | 266,486 | -0.31(-0.85%) |
Mar 14, 2005 | 36.80 | 36.91 | 36.50 | 36.86 | 379,314 | +0.41(+1.12%) |
Mar 11, 2005 | 37.16 | 37.16 | 36.44 | 36.45 | 300,990 | -0.59(-1.60%) |
Mar 10, 2005 | 36.87 | 37.41 | 36.60 | 37.04 | 418,188 | +0.18(+0.50%) |
Mar 09, 2005 | 37.72 | 37.72 | 36.78 | 36.86 | 422,789 | -0.85(-2.26%) |
Mar 08, 2005 | 38.05 | 38.10 | 37.71 | 37.71 | 136,520 | -0.54(-1.41%) |
Mar 07, 2005 | 37.39 | 38.48 | 37.39 | 38.25 | 230,601 | +0.51(+1.36%) |
Mar 04, 2005 | 36.90 | 37.73 | 36.90 | 37.73 | 232,096 | +0.87(+2.36%) |
Mar 03, 2005 | 37.04 | 37.06 | 36.87 | 36.87 | 270,626 | -0.09(-0.24%) |
Mar 02, 2005 | 37.21 | 37.34 | 36.76 | 36.95 | 349,640 | -0.22(-0.58%) |