Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 33.52 | 33.79 | 33.43 | 33.52 | 127,829 | +0.31(+0.94%) |
May 27, 2005 | 32.85 | 33.27 | 32.85 | 33.21 | 136,002 | +0.70(+2.14%) |
May 26, 2005 | 32.55 | 32.61 | 32.40 | 32.51 | 171,311 | -0.09(-0.28%) |
May 25, 2005 | 32.42 | 32.71 | 32.29 | 32.61 | 224,437 | -0.54(-1.64%) |
May 24, 2005 | 32.76 | 33.18 | 32.76 | 33.15 | 75,847 | +0.07(+0.22%) |
May 23, 2005 | 33.01 | 33.08 | 32.77 | 33.08 | 70,126 | +0.13(+0.41%) |
May 20, 2005 | 33.10 | 33.10 | 32.86 | 32.94 | 65,549 | +0.00(+0.00%) |
May 19, 2005 | 32.45 | 32.97 | 32.45 | 32.94 | 114,588 | +0.75(+2.34%) |
May 18, 2005 | 31.93 | 32.54 | 31.93 | 32.19 | 205,475 | -0.02(-0.06%) |
May 17, 2005 | 31.95 | 32.23 | 31.89 | 32.21 | 340,170 | -0.20(-0.62%) |
May 16, 2005 | 32.67 | 32.67 | 31.99 | 32.41 | 193,215 | -0.10(-0.32%) |
May 13, 2005 | 32.92 | 32.92 | 32.43 | 32.51 | 359,295 | -0.32(-0.99%) |
May 12, 2005 | 33.98 | 33.98 | 32.82 | 32.84 | 646,502 | -1.78(-5.14%) |
May 11, 2005 | 34.56 | 34.63 | 34.45 | 34.62 | 311,727 | +0.23(+0.68%) |
May 10, 2005 | 34.49 | 34.55 | 34.35 | 34.39 | 486,307 | +0.16(+0.46%) |
May 09, 2005 | 34.14 | 34.31 | 34.11 | 34.23 | 273,476 | +0.73(+2.19%) |
May 06, 2005 | 33.45 | 33.65 | 33.45 | 33.49 | 145,156 | +0.04(+0.13%) |
May 05, 2005 | 33.28 | 33.49 | 33.24 | 33.45 | 168,205 | +0.17(+0.50%) |
May 04, 2005 | 32.67 | 33.33 | 32.64 | 33.29 | 284,101 | +0.59(+1.80%) |
May 03, 2005 | 33.03 | 33.03 | 32.70 | 32.70 | 232,446 | -0.55(-1.66%) |
May 02, 2005 | 32.92 | 33.28 | 32.76 | 33.25 | 417,815 | +0.29(+0.87%) |
Apr 29, 2005 | 33.31 | 33.31 | 32.80 | 32.96 | 202,859 | -0.23(-0.68%) |
Apr 28, 2005 | 33.65 | 33.65 | 33.05 | 33.19 | 564,770 | -0.17(-0.50%) |
Apr 27, 2005 | 33.71 | 33.73 | 33.25 | 33.35 | 295,053 | -0.21(-0.62%) |
Apr 26, 2005 | 33.70 | 33.85 | 33.54 | 33.56 | 143,685 | -0.01(-0.04%) |
Apr 25, 2005 | 33.38 | 33.80 | 33.38 | 33.57 | 147,935 | +0.35(+1.05%) |
Apr 22, 2005 | 33.29 | 33.46 | 33.10 | 33.22 | 112,136 | +0.32(+0.99%) |
Apr 21, 2005 | 32.88 | 32.93 | 32.36 | 32.90 | 305,352 | +1.02(+3.18%) |
Apr 20, 2005 | 32.36 | 32.36 | 31.82 | 31.88 | 120,963 | -0.02(-0.08%) |
Apr 19, 2005 | 31.54 | 32.14 | 31.51 | 31.91 | 146,791 | +0.59(+1.88%) |
Apr 18, 2005 | 30.59 | 31.35 | 30.59 | 31.32 | 277,726 | -0.20(-0.64%) |
Apr 15, 2005 | 32.27 | 32.28 | 31.40 | 31.52 | 157,579 | -0.86(-2.66%) |
Apr 14, 2005 | 32.36 | 33.07 | 32.34 | 32.39 | 182,917 | -0.83(-2.50%) |
Apr 13, 2005 | 33.86 | 33.89 | 32.98 | 33.22 | 336,573 | +0.12(+0.35%) |
Apr 12, 2005 | 33.55 | 33.65 | 33.04 | 33.10 | 232,119 | -0.45(-1.33%) |
Apr 11, 2005 | 33.28 | 33.63 | 32.97 | 33.55 | 214,465 | -0.07(-0.20%) |
Apr 08, 2005 | 33.65 | 33.90 | 33.61 | 33.62 | 209,071 | +0.24(+0.71%) |
Apr 07, 2005 | 33.65 | 34.12 | 33.27 | 33.38 | 298,976 | -0.73(-2.13%) |
Apr 06, 2005 | 34.01 | 34.47 | 34.01 | 34.11 | 302,409 | +0.34(+1.00%) |
Apr 05, 2005 | 33.95 | 34.12 | 33.66 | 33.77 | 217,571 | -0.23(-0.68%) |
Apr 04, 2005 | 34.32 | 34.35 | 33.71 | 34.00 | 627,867 | +0.26(+0.78%) |
Apr 01, 2005 | 33.59 | 33.74 | 33.53 | 33.74 | 572,453 | +0.27(+0.80%) |
Mar 31, 2005 | 33.25 | 33.76 | 33.23 | 33.47 | 239,639 | +0.51(+1.56%) |
Mar 30, 2005 | 32.69 | 33.00 | 32.58 | 32.96 | 144,012 | +0.03(+0.09%) |
Mar 29, 2005 | 33.33 | 33.77 | 32.92 | 32.92 | 132,242 | -0.48(-1.43%) |
Mar 28, 2005 | 33.41 | 33.64 | 33.36 | 33.40 | 76,991 | -0.10(-0.31%) |
Mar 24, 2005 | 33.71 | 33.98 | 33.30 | 33.51 | 102,165 | +0.06(+0.18%) |
Mar 23, 2005 | 33.92 | 33.92 | 33.29 | 33.44 | 219,696 | -0.92(-2.69%) |
Mar 22, 2005 | 34.75 | 34.93 | 34.34 | 34.37 | 126,848 | -0.78(-2.21%) |
Mar 21, 2005 | 35.69 | 35.69 | 34.99 | 35.15 | 290,967 | -0.07(-0.21%) |
Mar 18, 2005 | 35.32 | 35.45 | 35.18 | 35.22 | 198,282 | +0.35(+1.00%) |
Mar 17, 2005 | 34.31 | 34.92 | 34.31 | 34.87 | 109,521 | +0.98(+2.89%) |
Mar 16, 2005 | 33.83 | 34.07 | 33.45 | 33.89 | 163,791 | -0.17(-0.49%) |
Mar 15, 2005 | 34.12 | 34.38 | 33.98 | 34.06 | 85,982 | -0.42(-1.21%) |
Mar 14, 2005 | 34.64 | 34.66 | 34.11 | 34.47 | 116,059 | -0.15(-0.44%) |
Mar 11, 2005 | 34.50 | 34.93 | 34.44 | 34.63 | 124,069 | -0.03(-0.09%) |
Mar 10, 2005 | 35.10 | 35.12 | 34.27 | 34.66 | 256,312 | -0.77(-2.18%) |
Mar 09, 2005 | 35.94 | 36.06 | 35.35 | 35.43 | 269,716 | +0.19(+0.54%) |
Mar 08, 2005 | 35.51 | 35.69 | 35.14 | 35.24 | 211,523 | +0.54(+1.55%) |
Mar 07, 2005 | 34.82 | 34.90 | 34.63 | 34.70 | 233,100 | -0.12(-0.35%) |
Mar 04, 2005 | 34.53 | 35.02 | 34.43 | 34.82 | 198,936 | -0.20(-0.58%) |
Mar 03, 2005 | 34.72 | 35.32 | 34.72 | 35.02 | 121,290 | +0.35(+1.01%) |
Mar 02, 2005 | 34.26 | 34.72 | 34.14 | 34.67 | 116,713 | -0.11(-0.32%) |