Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 33.94 | 34.01 | 33.56 | 33.74 | 1,201,464 | -0.37(-1.08%) |
May 27, 2005 | 34.10 | 34.14 | 33.94 | 34.11 | 325,324 | +0.05(+0.16%) |
May 26, 2005 | 33.75 | 34.14 | 33.72 | 34.05 | 403,122 | +0.34(+1.01%) |
May 25, 2005 | 34.11 | 34.14 | 33.47 | 33.71 | 1,010,254 | -0.39(-1.13%) |
May 24, 2005 | 34.01 | 34.14 | 33.54 | 34.10 | 1,169,077 | +0.09(+0.26%) |
May 23, 2005 | 33.46 | 34.20 | 33.26 | 34.01 | 1,521,447 | +0.68(+2.05%) |
May 20, 2005 | 33.42 | 33.42 | 33.03 | 33.32 | 987,438 | -0.10(-0.30%) |
May 19, 2005 | 34.03 | 34.04 | 33.23 | 33.42 | 953,047 | -0.60(-1.77%) |
May 18, 2005 | 33.80 | 34.21 | 33.61 | 34.03 | 1,026,503 | +0.65(+1.94%) |
May 17, 2005 | 33.06 | 33.53 | 32.73 | 33.38 | 1,565,187 | -0.09(-0.27%) |
May 16, 2005 | 33.16 | 33.60 | 33.15 | 33.47 | 862,450 | +0.31(+0.92%) |
May 13, 2005 | 33.59 | 34.12 | 32.72 | 33.16 | 1,155,721 | -0.44(-1.31%) |
May 12, 2005 | 35.65 | 35.65 | 33.41 | 33.60 | 1,166,072 | -1.35(-3.86%) |
May 11, 2005 | 34.64 | 35.04 | 34.39 | 34.95 | 674,801 | +0.36(+1.04%) |
May 10, 2005 | 35.44 | 35.45 | 34.57 | 34.59 | 565,617 | -0.81(-2.28%) |
May 09, 2005 | 35.36 | 35.49 | 34.95 | 35.40 | 1,131,458 | +0.20(+0.56%) |
May 06, 2005 | 35.27 | 35.36 | 35.01 | 35.20 | 676,916 | +0.18(+0.51%) |
May 05, 2005 | 35.71 | 36.21 | 34.86 | 35.02 | 2,343,830 | -0.73(-2.04%) |
May 04, 2005 | 35.59 | 35.86 | 35.52 | 35.75 | 650,093 | +0.16(+0.45%) |
May 03, 2005 | 35.35 | 35.94 | 35.29 | 35.59 | 672,686 | +0.26(+0.74%) |
May 02, 2005 | 35.51 | 35.87 | 35.23 | 35.33 | 899,623 | -0.16(-0.46%) |
Apr 29, 2005 | 35.07 | 35.79 | 35.07 | 35.49 | 639,631 | +0.47(+1.33%) |
Apr 28, 2005 | 35.94 | 36.36 | 34.92 | 35.02 | 853,546 | -0.68(-1.91%) |
Apr 27, 2005 | 35.00 | 35.99 | 34.87 | 35.71 | 721,435 | +0.66(+1.90%) |
Apr 26, 2005 | 36.57 | 36.58 | 35.03 | 35.04 | 776,861 | -1.53(-4.18%) |
Apr 25, 2005 | 36.00 | 36.68 | 36.00 | 36.57 | 467,786 | +0.39(+1.07%) |
Apr 22, 2005 | 36.19 | 36.43 | 35.83 | 36.18 | 553,931 | -0.19(-0.52%) |
Apr 21, 2005 | 35.67 | 36.46 | 35.65 | 36.37 | 552,707 | +0.96(+2.71%) |
Apr 20, 2005 | 35.83 | 35.89 | 35.27 | 35.41 | 939,691 | -0.37(-1.03%) |
Apr 19, 2005 | 35.09 | 35.90 | 35.04 | 35.78 | 922,996 | +1.19(+3.43%) |
Apr 18, 2005 | 34.77 | 34.93 | 34.40 | 34.59 | 802,126 | -0.18(-0.52%) |
Apr 15, 2005 | 35.20 | 35.45 | 34.41 | 34.77 | 1,360,064 | -0.47(-1.33%) |
Apr 14, 2005 | 35.89 | 35.89 | 35.14 | 35.24 | 735,681 | -0.62(-1.73%) |
Apr 13, 2005 | 36.75 | 36.85 | 35.56 | 35.86 | 846,868 | -1.02(-2.78%) |
Apr 12, 2005 | 36.07 | 36.97 | 35.57 | 36.88 | 1,237,414 | +1.51(+4.27%) |
Apr 11, 2005 | 36.52 | 36.52 | 35.15 | 35.37 | 1,330,236 | -1.32(-3.60%) |
Apr 08, 2005 | 37.06 | 37.09 | 36.65 | 36.69 | 614,589 | -0.37(-0.99%) |
Apr 07, 2005 | 36.75 | 37.07 | 36.75 | 37.06 | 459,439 | +0.39(+1.05%) |
Apr 06, 2005 | 36.50 | 36.80 | 36.34 | 36.68 | 822,382 | +0.19(+0.52%) |
Apr 05, 2005 | 36.96 | 37.06 | 36.37 | 36.49 | 1,069,242 | -0.50(-1.36%) |
Apr 04, 2005 | 37.29 | 37.30 | 36.70 | 36.99 | 528,889 | -0.44(-1.18%) |
Apr 01, 2005 | 37.65 | 38.37 | 37.32 | 37.43 | 1,072,136 | +0.16(+0.43%) |
Mar 31, 2005 | 37.14 | 37.72 | 37.09 | 37.27 | 1,080,817 | +0.14(+0.39%) |
Mar 30, 2005 | 37.98 | 38.33 | 36.71 | 37.13 | 1,955,399 | -1.54(-3.97%) |
Mar 29, 2005 | 39.25 | 39.65 | 38.47 | 38.66 | 576,079 | -0.82(-2.07%) |
Mar 28, 2005 | 39.94 | 39.96 | 39.47 | 39.48 | 435,732 | -0.38(-0.95%) |
Mar 24, 2005 | 40.36 | 40.66 | 39.84 | 39.86 | 446,306 | -0.24(-0.60%) |
Mar 23, 2005 | 40.24 | 40.77 | 39.91 | 40.10 | 515,533 | -0.02(-0.04%) |
Mar 22, 2005 | 40.74 | 41.16 | 39.98 | 40.12 | 506,295 | -0.63(-1.54%) |
Mar 21, 2005 | 40.99 | 41.08 | 40.58 | 40.75 | 404,569 | -0.24(-0.59%) |
Mar 18, 2005 | 40.91 | 41.26 | 40.61 | 40.99 | 614,700 | +0.09(+0.22%) |
Mar 17, 2005 | 40.37 | 41.20 | 40.33 | 40.90 | 424,602 | +0.49(+1.20%) |
Mar 16, 2005 | 40.66 | 40.81 | 40.35 | 40.41 | 536,457 | -0.11(-0.27%) |
Mar 15, 2005 | 40.97 | 41.31 | 40.39 | 40.52 | 638,406 | -0.53(-1.29%) |
Mar 14, 2005 | 40.93 | 41.15 | 40.84 | 41.05 | 359,493 | +0.23(+0.57%) |
Mar 11, 2005 | 40.77 | 41.15 | 40.61 | 40.82 | 448,532 | +0.09(+0.22%) |
Mar 10, 2005 | 41.11 | 41.14 | 40.18 | 40.73 | 621,712 | -0.34(-0.83%) |
Mar 09, 2005 | 41.07 | 41.47 | 40.97 | 41.07 | 646,642 | +0.00(+0.00%) |
Mar 08, 2005 | 41.29 | 41.54 | 41.01 | 41.07 | 846,089 | -0.14(-0.35%) |
Mar 07, 2005 | 41.33 | 41.73 | 40.97 | 41.21 | 758,497 | +0.16(+0.39%) |
Mar 04, 2005 | 40.34 | 41.48 | 40.16 | 41.05 | 1,371,417 | +1.17(+2.93%) |
Mar 03, 2005 | 39.80 | 40.01 | 39.61 | 39.88 | 313,749 | +0.13(+0.34%) |
Mar 02, 2005 | 39.34 | 40.07 | 39.23 | 39.75 | 442,967 | +0.42(+1.07%) |