Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.12 | 38.12 | 37.73 | 37.77 | 374,040 | -0.69(-1.79%) |
May 27, 2005 | 38.53 | 38.58 | 38.28 | 38.46 | 201,384 | +0.55(+1.45%) |
May 26, 2005 | 37.73 | 38.07 | 37.71 | 37.91 | 208,278 | +0.55(+1.47%) |
May 25, 2005 | 37.73 | 37.74 | 37.22 | 37.36 | 241,028 | -0.45(-1.20%) |
May 24, 2005 | 37.84 | 37.86 | 37.64 | 37.81 | 207,847 | +0.15(+0.41%) |
May 23, 2005 | 37.59 | 37.77 | 37.35 | 37.66 | 215,748 | +0.55(+1.48%) |
May 20, 2005 | 36.90 | 37.27 | 36.90 | 37.11 | 111,752 | -0.31(-0.84%) |
May 19, 2005 | 37.48 | 37.50 | 37.30 | 37.42 | 162,457 | +0.03(+0.07%) |
May 18, 2005 | 36.71 | 37.50 | 36.71 | 37.39 | 313,711 | +0.77(+2.09%) |
May 17, 2005 | 36.50 | 36.75 | 36.41 | 36.63 | 297,192 | +0.13(+0.34%) |
May 16, 2005 | 36.09 | 36.50 | 36.09 | 36.50 | 343,444 | +0.03(+0.10%) |
May 13, 2005 | 36.51 | 36.76 | 36.36 | 36.47 | 609,898 | -0.34(-0.93%) |
May 12, 2005 | 36.98 | 37.04 | 36.65 | 36.81 | 817,602 | -0.61(-1.64%) |
May 11, 2005 | 37.61 | 37.61 | 37.25 | 37.42 | 272,198 | -0.06(-0.17%) |
May 10, 2005 | 37.61 | 37.68 | 37.45 | 37.48 | 155,850 | -0.06(-0.17%) |
May 09, 2005 | 37.56 | 37.61 | 37.47 | 37.55 | 189,605 | -0.01(-0.04%) |
May 06, 2005 | 37.59 | 37.80 | 37.56 | 37.56 | 195,782 | +0.44(+1.18%) |
May 05, 2005 | 37.04 | 37.38 | 37.00 | 37.12 | 204,256 | +0.08(+0.21%) |
May 04, 2005 | 36.76 | 37.18 | 36.72 | 37.04 | 200,809 | +0.29(+0.78%) |
May 03, 2005 | 36.80 | 37.00 | 36.63 | 36.76 | 213,162 | +0.10(+0.27%) |
May 02, 2005 | 36.67 | 36.79 | 36.57 | 36.66 | 212,588 | +0.43(+1.19%) |
Apr 29, 2005 | 36.35 | 36.37 | 35.97 | 36.23 | 216,466 | +0.24(+0.66%) |
Apr 28, 2005 | 36.20 | 36.24 | 35.93 | 35.99 | 185,870 | -0.42(-1.17%) |
Apr 27, 2005 | 36.16 | 36.56 | 36.07 | 36.42 | 254,243 | +0.43(+1.20%) |
Apr 26, 2005 | 36.32 | 36.41 | 35.96 | 35.99 | 197,362 | -0.91(-2.47%) |
Apr 25, 2005 | 36.65 | 36.98 | 36.65 | 36.90 | 136,314 | +0.61(+1.67%) |
Apr 22, 2005 | 36.41 | 36.70 | 36.13 | 36.29 | 274,066 | -0.81(-2.18%) |
Apr 21, 2005 | 36.65 | 37.18 | 36.58 | 37.10 | 236,432 | +1.04(+2.88%) |
Apr 20, 2005 | 36.34 | 36.44 | 35.98 | 36.06 | 254,100 | -0.40(-1.09%) |
Apr 19, 2005 | 36.24 | 36.51 | 36.24 | 36.46 | 439,971 | +0.60(+1.67%) |
Apr 18, 2005 | 35.51 | 35.96 | 35.51 | 35.86 | 461,517 | -0.08(-0.23%) |
Apr 15, 2005 | 36.36 | 36.36 | 35.86 | 35.94 | 394,724 | -0.83(-2.25%) |
Apr 14, 2005 | 36.83 | 37.06 | 36.71 | 36.77 | 245,481 | -0.22(-0.58%) |
Apr 13, 2005 | 37.34 | 37.34 | 36.88 | 36.99 | 224,797 | -0.25(-0.67%) |
Apr 12, 2005 | 37.13 | 37.29 | 36.77 | 37.24 | 227,239 | -0.24(-0.63%) |
Apr 11, 2005 | 37.72 | 37.83 | 37.43 | 37.48 | 117,498 | -0.12(-0.31%) |
Apr 08, 2005 | 37.83 | 37.83 | 37.54 | 37.59 | 113,906 | -0.22(-0.57%) |
Apr 07, 2005 | 37.77 | 37.89 | 37.64 | 37.81 | 117,067 | +0.31(+0.84%) |
Apr 06, 2005 | 37.59 | 37.84 | 37.47 | 37.50 | 184,578 | +0.22(+0.58%) |
Apr 05, 2005 | 37.21 | 37.41 | 37.13 | 37.28 | 147,375 | +0.35(+0.94%) |
Apr 04, 2005 | 36.72 | 37.00 | 36.58 | 36.93 | 139,187 | -0.07(-0.19%) |
Apr 01, 2005 | 37.49 | 37.59 | 36.97 | 37.00 | 116,205 | -0.31(-0.84%) |
Mar 31, 2005 | 37.25 | 37.48 | 37.20 | 37.32 | 240,741 | +0.29(+0.79%) |
Mar 30, 2005 | 36.69 | 37.11 | 36.67 | 37.02 | 213,019 | +0.72(+1.99%) |
Mar 29, 2005 | 36.83 | 36.86 | 36.22 | 36.30 | 218,908 | -0.36(-0.99%) |
Mar 28, 2005 | 36.62 | 36.85 | 36.61 | 36.66 | 215,317 | +0.21(+0.57%) |
Mar 24, 2005 | 36.38 | 36.70 | 36.33 | 36.45 | 189,031 | +0.08(+0.21%) |
Mar 23, 2005 | 36.65 | 36.65 | 36.31 | 36.38 | 209,140 | -0.28(-0.76%) |
Mar 22, 2005 | 36.92 | 37.19 | 36.62 | 36.65 | 206,698 | -0.26(-0.72%) |
Mar 21, 2005 | 37.17 | 37.17 | 36.78 | 36.92 | 211,151 | -0.15(-0.41%) |
Mar 18, 2005 | 37.00 | 37.13 | 36.88 | 37.07 | 240,885 | -0.49(-1.30%) |
Mar 17, 2005 | 37.42 | 37.57 | 37.20 | 37.56 | 159,584 | +0.31(+0.82%) |
Mar 16, 2005 | 37.59 | 37.59 | 37.25 | 37.25 | 125,541 | +0.28(+0.75%) |
Mar 15, 2005 | 37.32 | 37.34 | 36.97 | 36.97 | 176,965 | -0.27(-0.73%) |
Mar 14, 2005 | 37.32 | 37.36 | 37.04 | 37.25 | 146,082 | -0.30(-0.80%) |
Mar 11, 2005 | 37.70 | 37.88 | 37.54 | 37.55 | 164,755 | +0.06(+0.15%) |
Mar 10, 2005 | 37.43 | 37.70 | 37.32 | 37.49 | 160,877 | +0.21(+0.56%) |
Mar 09, 2005 | 37.43 | 37.64 | 37.25 | 37.28 | 172,225 | +0.03(+0.07%) |
Mar 08, 2005 | 37.38 | 37.48 | 37.16 | 37.25 | 242,896 | -0.13(-0.34%) |
Mar 07, 2005 | 37.25 | 37.56 | 37.17 | 37.38 | 258,840 | +0.12(+0.32%) |
Mar 04, 2005 | 37.16 | 37.48 | 37.13 | 37.26 | 205,118 | +0.50(+1.36%) |
Mar 03, 2005 | 36.83 | 37.05 | 36.68 | 36.76 | 189,892 | -0.14(-0.38%) |
Mar 02, 2005 | 36.93 | 37.13 | 36.78 | 36.90 | 235,283 | -0.35(-0.93%) |