Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 36.66 | 36.66 | 35.98 | 36.01 | 953,440 | -0.41(-1.12%) |
May 27, 2005 | 36.79 | 36.82 | 36.23 | 36.41 | 646,590 | -0.37(-1.02%) |
May 26, 2005 | 36.30 | 36.97 | 36.17 | 36.79 | 942,209 | +1.13(+3.16%) |
May 25, 2005 | 36.45 | 36.50 | 35.38 | 35.66 | 580,407 | -0.79(-2.16%) |
May 24, 2005 | 36.62 | 36.73 | 36.16 | 36.45 | 678,679 | -0.17(-0.48%) |
May 23, 2005 | 35.58 | 36.80 | 35.48 | 36.62 | 1,301,604 | +1.12(+3.16%) |
May 20, 2005 | 36.00 | 36.18 | 35.35 | 35.50 | 585,220 | -0.59(-1.64%) |
May 19, 2005 | 36.02 | 36.36 | 35.90 | 36.09 | 976,905 | -0.15(-0.43%) |
May 18, 2005 | 34.53 | 36.46 | 34.44 | 36.25 | 1,739,417 | +2.61(+7.77%) |
May 17, 2005 | 33.38 | 33.82 | 32.98 | 33.64 | 723,804 | +0.15(+0.46%) |
May 16, 2005 | 32.24 | 33.60 | 32.21 | 33.48 | 961,663 | +1.32(+4.11%) |
May 13, 2005 | 32.55 | 32.66 | 31.89 | 32.16 | 1,261,493 | -0.39(-1.21%) |
May 12, 2005 | 33.66 | 33.68 | 32.52 | 32.55 | 707,359 | -1.16(-3.43%) |
May 11, 2005 | 33.41 | 33.83 | 33.16 | 33.71 | 859,580 | +0.64(+1.93%) |
May 10, 2005 | 33.21 | 33.44 | 33.01 | 33.07 | 923,959 | -0.33(-1.00%) |
May 09, 2005 | 33.33 | 33.61 | 33.17 | 33.41 | 715,381 | -0.16(-0.49%) |
May 06, 2005 | 33.31 | 33.77 | 33.14 | 33.57 | 691,515 | -0.03(-0.10%) |
May 05, 2005 | 33.16 | 34.19 | 33.11 | 33.61 | 1,064,949 | +0.49(+1.48%) |
May 04, 2005 | 32.50 | 33.16 | 32.19 | 33.12 | 725,409 | +0.48(+1.47%) |
May 03, 2005 | 32.61 | 33.01 | 32.43 | 32.64 | 924,159 | -0.07(-0.21%) |
May 02, 2005 | 32.72 | 33.00 | 32.33 | 32.71 | 692,919 | +0.11(+0.34%) |
Apr 29, 2005 | 32.72 | 33.16 | 32.17 | 32.60 | 1,022,030 | +0.28(+0.86%) |
Apr 28, 2005 | 33.58 | 33.86 | 32.27 | 32.32 | 1,384,634 | -1.30(-3.86%) |
Apr 27, 2005 | 33.17 | 33.83 | 32.69 | 33.62 | 1,076,982 | +0.34(+1.03%) |
Apr 26, 2005 | 33.66 | 34.66 | 33.19 | 33.27 | 1,502,360 | -0.42(-1.26%) |
Apr 25, 2005 | 32.41 | 33.90 | 32.35 | 33.70 | 1,646,961 | +1.51(+4.68%) |
Apr 22, 2005 | 32.59 | 32.75 | 32.04 | 32.19 | 992,950 | -0.40(-1.22%) |
Apr 21, 2005 | 32.04 | 32.74 | 32.04 | 32.59 | 1,577,970 | +0.57(+1.78%) |
Apr 20, 2005 | 33.46 | 33.84 | 32.00 | 32.02 | 1,946,791 | -1.52(-4.53%) |
Apr 19, 2005 | 32.43 | 33.77 | 32.41 | 33.54 | 1,849,923 | +0.13(+0.40%) |
Apr 18, 2005 | 33.61 | 33.81 | 32.82 | 33.41 | 1,494,940 | +0.32(+0.96%) |
Apr 15, 2005 | 34.11 | 34.65 | 32.81 | 33.09 | 1,961,833 | -1.01(-2.97%) |
Apr 14, 2005 | 35.55 | 35.56 | 34.10 | 34.10 | 2,146,745 | -1.36(-3.84%) |
Apr 13, 2005 | 36.15 | 36.20 | 35.34 | 35.46 | 955,045 | -0.74(-2.05%) |
Apr 12, 2005 | 34.84 | 36.37 | 34.66 | 36.20 | 1,251,265 | +1.37(+3.92%) |
Apr 11, 2005 | 34.80 | 35.00 | 34.47 | 34.84 | 977,707 | +0.21(+0.60%) |
Apr 08, 2005 | 35.20 | 35.33 | 34.61 | 34.63 | 523,048 | -0.45(-1.28%) |
Apr 07, 2005 | 34.91 | 35.43 | 34.67 | 35.08 | 609,086 | +0.41(+1.19%) |
Apr 06, 2005 | 35.37 | 35.40 | 34.44 | 34.66 | 1,151,790 | -0.62(-1.77%) |
Apr 05, 2005 | 35.78 | 36.11 | 35.05 | 35.29 | 1,127,923 | +0.08(+0.24%) |
Apr 04, 2005 | 35.60 | 35.65 | 34.93 | 35.20 | 1,420,333 | -0.25(-0.72%) |
Apr 01, 2005 | 35.23 | 35.68 | 35.13 | 35.46 | 1,321,259 | +0.73(+2.10%) |
Mar 31, 2005 | 34.53 | 35.07 | 34.53 | 34.73 | 1,028,247 | +0.40(+1.16%) |
Mar 30, 2005 | 34.62 | 34.99 | 34.01 | 34.33 | 1,578,572 | -0.28(-0.82%) |
Mar 29, 2005 | 35.60 | 35.94 | 34.61 | 34.61 | 1,020,626 | -0.83(-2.34%) |
Mar 28, 2005 | 35.79 | 35.90 | 35.26 | 35.44 | 796,405 | -0.17(-0.48%) |
Mar 24, 2005 | 35.38 | 36.17 | 35.36 | 35.61 | 742,456 | +0.46(+1.30%) |
Mar 23, 2005 | 35.53 | 35.53 | 34.74 | 35.15 | 835,915 | -0.62(-1.74%) |
Mar 22, 2005 | 35.65 | 36.54 | 35.49 | 35.78 | 1,744,832 | +0.76(+2.16%) |
Mar 21, 2005 | 34.83 | 35.53 | 34.45 | 35.02 | 1,021,228 | -0.14(-0.41%) |
Mar 18, 2005 | 35.43 | 35.85 | 35.10 | 35.16 | 1,133,740 | -0.02(-0.06%) |
Mar 17, 2005 | 35.97 | 36.02 | 35.17 | 35.18 | 1,604,042 | -1.23(-3.38%) |
Mar 16, 2005 | 36.16 | 36.64 | 35.76 | 36.41 | 1,358,763 | +0.65(+1.83%) |
Mar 15, 2005 | 36.02 | 36.58 | 35.55 | 35.76 | 1,787,350 | -0.03(-0.10%) |
Mar 14, 2005 | 36.19 | 36.34 | 34.76 | 35.80 | 1,550,895 | -0.39(-1.09%) |
Mar 11, 2005 | 35.99 | 36.65 | 35.60 | 36.19 | 1,083,801 | -0.05(-0.15%) |
Mar 10, 2005 | 36.89 | 37.44 | 35.78 | 36.24 | 1,773,712 | -0.64(-1.74%) |
Mar 09, 2005 | 37.65 | 37.68 | 36.27 | 36.89 | 1,438,584 | -1.21(-3.17%) |
Mar 08, 2005 | 38.77 | 38.79 | 37.66 | 38.09 | 1,356,356 | -1.03(-2.64%) |
Mar 07, 2005 | 39.87 | 40.14 | 38.94 | 39.13 | 1,110,676 | -0.74(-1.85%) |
Mar 04, 2005 | 39.04 | 40.01 | 39.01 | 39.86 | 1,058,130 | +1.32(+3.43%) |
Mar 03, 2005 | 39.37 | 39.68 | 38.40 | 38.54 | 1,036,069 | -0.10(-0.26%) |
Mar 02, 2005 | 38.64 | 39.36 | 38.39 | 38.64 | 1,306,217 | -1.20(-3.00%) |