Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 35.31 | 35.36 | 35.17 | 35.22 | 711,968 | -0.10(-0.29%) |
May 27, 2005 | 35.17 | 35.34 | 35.17 | 35.33 | 454,051 | +0.11(+0.31%) |
May 26, 2005 | 35.22 | 35.26 | 35.12 | 35.22 | 609,462 | +0.12(+0.34%) |
May 25, 2005 | 35.11 | 35.18 | 34.95 | 35.10 | 670,200 | -0.13(-0.36%) |
May 24, 2005 | 35.25 | 35.26 | 35.10 | 35.22 | 670,026 | -0.05(-0.13%) |
May 23, 2005 | 35.25 | 35.33 | 35.14 | 35.27 | 1,080,569 | +0.08(+0.23%) |
May 20, 2005 | 35.21 | 35.22 | 35.00 | 35.19 | 580,573 | -0.02(-0.05%) |
May 19, 2005 | 35.28 | 35.28 | 35.00 | 35.21 | 903,230 | +0.06(+0.18%) |
May 18, 2005 | 35.05 | 35.19 | 34.98 | 35.14 | 1,171,240 | +0.34(+0.97%) |
May 17, 2005 | 34.52 | 34.83 | 34.37 | 34.80 | 768,876 | +0.28(+0.80%) |
May 16, 2005 | 34.13 | 34.53 | 34.08 | 34.53 | 571,349 | +0.40(+1.16%) |
May 13, 2005 | 34.30 | 34.46 | 33.83 | 34.13 | 1,086,486 | -0.28(-0.80%) |
May 12, 2005 | 34.87 | 34.87 | 34.33 | 34.41 | 1,006,431 | -0.37(-1.07%) |
May 11, 2005 | 34.79 | 34.80 | 34.48 | 34.78 | 1,018,265 | +0.06(+0.17%) |
May 10, 2005 | 34.88 | 34.88 | 34.60 | 34.72 | 782,103 | -0.23(-0.66%) |
May 09, 2005 | 34.82 | 34.95 | 34.65 | 34.95 | 600,587 | +0.22(+0.63%) |
May 06, 2005 | 35.02 | 35.04 | 34.68 | 34.73 | 930,205 | -0.12(-0.33%) |
May 05, 2005 | 35.05 | 35.05 | 34.60 | 34.85 | 1,014,785 | -0.07(-0.21%) |
May 04, 2005 | 34.67 | 34.95 | 34.52 | 34.92 | 949,697 | +0.43(+1.23%) |
May 03, 2005 | 34.53 | 34.67 | 34.33 | 34.50 | 721,714 | -0.01(-0.02%) |
May 02, 2005 | 34.25 | 34.51 | 34.22 | 34.51 | 577,788 | +0.29(+0.84%) |
Apr 29, 2005 | 33.93 | 34.25 | 33.73 | 34.22 | 676,987 | +0.41(+1.22%) |
Apr 28, 2005 | 34.17 | 34.17 | 33.78 | 33.80 | 623,211 | -0.30(-0.89%) |
Apr 27, 2005 | 33.79 | 34.22 | 33.65 | 34.11 | 722,062 | +0.15(+0.44%) |
Apr 26, 2005 | 34.28 | 34.30 | 33.93 | 33.96 | 656,277 | -0.32(-0.94%) |
Apr 25, 2005 | 34.10 | 34.28 | 34.03 | 34.28 | 684,993 | +0.26(+0.78%) |
Apr 22, 2005 | 34.04 | 34.11 | 33.68 | 34.02 | 914,368 | +0.05(+0.15%) |
Apr 21, 2005 | 33.67 | 33.96 | 33.53 | 33.96 | 968,840 | +0.51(+1.53%) |
Apr 20, 2005 | 33.99 | 34.01 | 33.41 | 33.45 | 1,432,115 | -0.45(-1.32%) |
Apr 19, 2005 | 33.87 | 33.93 | 33.69 | 33.90 | 1,140,959 | +0.22(+0.65%) |
Apr 18, 2005 | 33.22 | 33.72 | 33.21 | 33.68 | 2,022,261 | +0.29(+0.88%) |
Apr 15, 2005 | 33.90 | 33.96 | 33.30 | 33.39 | 4,714,374 | -0.54(-1.59%) |
Apr 14, 2005 | 34.33 | 34.36 | 33.87 | 33.93 | 914,716 | -0.43(-1.25%) |
Apr 13, 2005 | 34.69 | 34.71 | 34.24 | 34.36 | 560,733 | -0.33(-0.94%) |
Apr 12, 2005 | 34.44 | 34.75 | 34.17 | 34.69 | 727,805 | +0.23(+0.67%) |
Apr 11, 2005 | 34.45 | 34.51 | 34.33 | 34.46 | 638,700 | +0.02(+0.07%) |
Apr 08, 2005 | 34.75 | 34.75 | 34.39 | 34.44 | 547,681 | -0.32(-0.93%) |
Apr 07, 2005 | 34.63 | 34.76 | 34.49 | 34.76 | 759,131 | +0.14(+0.40%) |
Apr 06, 2005 | 34.48 | 34.71 | 34.48 | 34.62 | 680,294 | +0.11(+0.33%) |
Apr 05, 2005 | 34.40 | 34.56 | 34.39 | 34.51 | 572,219 | +0.11(+0.33%) |
Apr 04, 2005 | 34.26 | 34.41 | 34.13 | 34.39 | 1,023,660 | +0.06(+0.18%) |
Apr 01, 2005 | 34.76 | 34.77 | 34.20 | 34.33 | 2,264,166 | -0.12(-0.35%) |
Mar 31, 2005 | 34.30 | 34.48 | 34.25 | 34.45 | 712,316 | +0.15(+0.44%) |
Mar 30, 2005 | 33.91 | 34.30 | 33.91 | 34.30 | 650,534 | +0.44(+1.31%) |
Mar 29, 2005 | 34.05 | 34.26 | 33.79 | 33.86 | 682,904 | -0.28(-0.81%) |
Mar 28, 2005 | 34.13 | 34.23 | 34.07 | 34.13 | 871,904 | +0.09(+0.25%) |
Mar 24, 2005 | 34.06 | 34.25 | 34.02 | 34.05 | 1,129,820 | -0.25(-0.74%) |
Mar 23, 2005 | 34.38 | 34.41 | 34.14 | 34.30 | 981,893 | -0.09(-0.27%) |
Mar 22, 2005 | 34.62 | 34.93 | 34.34 | 34.39 | 1,087,008 | -0.34(-0.99%) |
Mar 21, 2005 | 34.85 | 34.85 | 34.55 | 34.73 | 770,095 | -0.12(-0.33%) |
Mar 18, 2005 | 35.05 | 35.05 | 34.60 | 34.85 | 619,904 | -0.10(-0.28%) |
Mar 17, 2005 | 34.80 | 34.96 | 34.71 | 34.95 | 675,421 | +0.13(+0.36%) |
Mar 16, 2005 | 35.22 | 35.25 | 34.75 | 34.82 | 1,089,445 | -0.49(-1.38%) |
Mar 15, 2005 | 35.58 | 35.65 | 35.25 | 35.31 | 739,291 | -0.26(-0.73%) |
Mar 14, 2005 | 35.32 | 35.57 | 35.29 | 35.57 | 628,780 | +0.28(+0.78%) |
Mar 11, 2005 | 35.45 | 35.51 | 35.14 | 35.29 | 642,703 | -0.13(-0.37%) |
Mar 10, 2005 | 35.31 | 35.45 | 35.11 | 35.42 | 760,523 | +0.12(+0.33%) |
Mar 09, 2005 | 35.63 | 35.68 | 35.26 | 35.31 | 723,628 | -0.40(-1.13%) |
Mar 08, 2005 | 35.91 | 35.91 | 35.60 | 35.71 | 792,545 | -0.10(-0.29%) |
Mar 07, 2005 | 35.79 | 35.87 | 35.69 | 35.82 | 1,007,475 | +0.14(+0.40%) |
Mar 04, 2005 | 35.40 | 35.71 | 35.36 | 35.67 | 938,906 | +0.36(+1.03%) |
Mar 03, 2005 | 35.29 | 35.37 | 35.05 | 35.31 | 571,523 | +0.03(+0.08%) |
Mar 02, 2005 | 35.08 | 35.38 | 35.08 | 35.28 | 647,053 | -0.06(-0.16%) |