Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 31.85 | 31.99 | 31.62 | 31.62 | 54,780 | -0.25(-0.78%) |
May 27, 2005 | 31.86 | 32.05 | 31.80 | 31.87 | 71,243 | -0.09(-0.28%) |
May 26, 2005 | 31.75 | 32.20 | 31.75 | 31.96 | 13,637 | +0.09(+0.28%) |
May 25, 2005 | 31.93 | 32.10 | 31.40 | 31.87 | 35,005 | -0.23(-0.72%) |
May 24, 2005 | 32.31 | 32.55 | 31.79 | 32.10 | 56,100 | -0.31(-0.96%) |
May 23, 2005 | 32.78 | 32.81 | 32.41 | 32.41 | 60,199 | -0.25(-0.77%) |
May 20, 2005 | 32.65 | 32.75 | 32.33 | 32.66 | 19,416 | -0.09(-0.27%) |
May 19, 2005 | 32.81 | 32.82 | 32.49 | 32.75 | 35,158 | +0.18(+0.55%) |
May 18, 2005 | 32.63 | 32.71 | 32.44 | 32.57 | 33,100 | -0.06(-0.18%) |
May 17, 2005 | 32.55 | 32.63 | 31.57 | 32.63 | 54,670 | +0.11(+0.34%) |
May 16, 2005 | 32.22 | 32.52 | 31.98 | 32.52 | 64,320 | +0.22(+0.68%) |
May 13, 2005 | 32.72 | 32.81 | 32.05 | 32.30 | 53,073 | -0.52(-1.58%) |
May 12, 2005 | 32.90 | 32.99 | 32.72 | 32.82 | 76,744 | +0.04(+0.12%) |
May 11, 2005 | 32.79 | 33.06 | 32.64 | 32.78 | 30,420 | -0.02(-0.06%) |
May 10, 2005 | 32.52 | 32.99 | 32.09 | 32.80 | 107,319 | +0.11(+0.34%) |
May 09, 2005 | 31.60 | 32.78 | 31.40 | 32.69 | 61,082 | +1.05(+3.32%) |
May 06, 2005 | 31.60 | 31.64 | 31.09 | 31.64 | 27,846 | +0.14(+0.44%) |
May 05, 2005 | 31.04 | 31.50 | 30.84 | 31.50 | 24,301 | +0.35(+1.12%) |
May 04, 2005 | 30.84 | 31.59 | 30.74 | 31.15 | 43,893 | +0.31(+1.01%) |
May 03, 2005 | 30.59 | 31.00 | 29.67 | 30.84 | 62,327 | -0.14(-0.45%) |
May 02, 2005 | 30.96 | 31.00 | 30.43 | 30.98 | 42,227 | +0.01(+0.03%) |
Apr 29, 2005 | 31.03 | 31.33 | 30.84 | 30.97 | 70,203 | -0.35(-1.12%) |
Apr 28, 2005 | 31.58 | 31.58 | 31.19 | 31.32 | 53,907 | -0.34(-1.07%) |
Apr 27, 2005 | 31.35 | 31.93 | 31.03 | 31.66 | 64,893 | +0.16(+0.51%) |
Apr 26, 2005 | 31.52 | 31.70 | 31.16 | 31.50 | 63,793 | -0.50(-1.56%) |
Apr 25, 2005 | 32.05 | 32.05 | 31.59 | 32.00 | 45,872 | +0.20(+0.63%) |
Apr 22, 2005 | 31.99 | 32.00 | 31.44 | 31.80 | 102,841 | -0.29(-0.90%) |
Apr 21, 2005 | 32.00 | 32.09 | 31.58 | 32.09 | 61,301 | +0.35(+1.10%) |
Apr 20, 2005 | 32.11 | 32.11 | 31.44 | 31.74 | 84,898 | -0.21(-0.66%) |
Apr 19, 2005 | 32.06 | 32.06 | 31.18 | 31.95 | 61,124 | +0.19(+0.60%) |
Apr 18, 2005 | 31.39 | 32.10 | 31.39 | 31.76 | 102,199 | +0.35(+1.11%) |
Apr 15, 2005 | 31.91 | 32.07 | 31.28 | 31.41 | 58,231 | -0.27(-0.85%) |
Apr 14, 2005 | 32.34 | 32.50 | 31.22 | 31.68 | 68,376 | -0.69(-2.13%) |
Apr 13, 2005 | 32.00 | 32.42 | 31.99 | 32.37 | 93,519 | +0.51(+1.60%) |
Apr 12, 2005 | 31.53 | 31.97 | 31.03 | 31.86 | 105,507 | +0.21(+0.66%) |
Apr 11, 2005 | 31.50 | 31.73 | 31.48 | 31.65 | 62,015 | -0.01(-0.03%) |
Apr 08, 2005 | 32.04 | 32.23 | 31.60 | 31.66 | 47,194 | -0.25(-0.78%) |
Apr 07, 2005 | 32.00 | 32.49 | 31.84 | 31.91 | 78,049 | +0.18(+0.57%) |
Apr 06, 2005 | 31.30 | 32.10 | 31.30 | 31.73 | 38,027 | +0.29(+0.92%) |
Apr 05, 2005 | 31.00 | 31.53 | 30.86 | 31.44 | 114,028 | +0.21(+0.67%) |
Apr 04, 2005 | 31.25 | 31.33 | 30.75 | 31.23 | 79,660 | -0.02(-0.06%) |
Apr 01, 2005 | 32.07 | 32.29 | 31.00 | 31.25 | 36,774 | -0.50(-1.57%) |
Mar 31, 2005 | 31.79 | 32.08 | 31.50 | 31.75 | 120,798 | +0.21(+0.67%) |
Mar 30, 2005 | 31.30 | 31.72 | 31.16 | 31.54 | 83,721 | +0.10(+0.32%) |
Mar 29, 2005 | 32.25 | 32.30 | 31.35 | 31.44 | 81,096 | -0.98(-3.02%) |
Mar 28, 2005 | 32.72 | 32.81 | 32.29 | 32.42 | 62,067 | -0.47(-1.43%) |
Mar 24, 2005 | 32.81 | 33.00 | 32.63 | 32.89 | 68,596 | +0.09(+0.27%) |
Mar 23, 2005 | 33.70 | 33.70 | 32.80 | 32.80 | 213,969 | -0.90(-2.67%) |
Mar 22, 2005 | 33.65 | 34.24 | 33.65 | 33.70 | 34,849 | -0.09(-0.27%) |
Mar 21, 2005 | 33.76 | 33.79 | 33.50 | 33.79 | 45,162 | -0.03(-0.09%) |
Mar 18, 2005 | 34.49 | 34.49 | 33.75 | 33.82 | 54,938 | -0.16(-0.47%) |
Mar 17, 2005 | 34.15 | 34.33 | 33.90 | 33.98 | 28,118 | -0.04(-0.12%) |
Mar 16, 2005 | 34.25 | 34.33 | 34.00 | 34.02 | 49,860 | -0.28(-0.82%) |
Mar 15, 2005 | 34.40 | 34.70 | 34.30 | 34.30 | 31,683 | -0.01(-0.03%) |
Mar 14, 2005 | 34.10 | 34.31 | 34.10 | 34.31 | 53,733 | +0.06(+0.18%) |
Mar 11, 2005 | 34.21 | 34.40 | 34.11 | 34.25 | 34,746 | -0.15(-0.44%) |
Mar 10, 2005 | 34.20 | 34.49 | 34.20 | 34.40 | 40,795 | +0.20(+0.58%) |
Mar 09, 2005 | 34.25 | 34.60 | 34.01 | 34.20 | 59,600 | -0.25(-0.73%) |
Mar 08, 2005 | 34.42 | 34.58 | 34.27 | 34.45 | 50,774 | -0.06(-0.17%) |
Mar 07, 2005 | 34.52 | 34.85 | 34.50 | 34.51 | 26,695 | -0.26(-0.75%) |
Mar 04, 2005 | 34.02 | 35.04 | 34.02 | 34.77 | 33,057 | +0.66(+1.93%) |
Mar 03, 2005 | 34.40 | 34.40 | 34.00 | 34.11 | 78,045 | -0.14(-0.41%) |
Mar 02, 2005 | 34.10 | 34.55 | 34.10 | 34.25 | 21,017 | -0.04(-0.12%) |