Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 31.95 | 32.95 | 31.95 | 32.68 | 58,238 | +0.45(+1.40%) |
May 27, 2005 | 33.22 | 33.22 | 32.02 | 32.23 | 14,061 | -0.71(-2.14%) |
May 26, 2005 | 31.60 | 33.32 | 31.27 | 32.94 | 16,131 | +1.62(+5.19%) |
May 25, 2005 | 31.36 | 31.85 | 31.19 | 31.31 | 36,065 | -0.34(-1.08%) |
May 24, 2005 | 32.26 | 32.41 | 31.40 | 31.65 | 21,389 | -0.77(-2.37%) |
May 23, 2005 | 31.13 | 32.70 | 31.12 | 32.42 | 16,515 | +1.26(+4.06%) |
May 20, 2005 | 31.30 | 31.39 | 31.12 | 31.16 | 20,745 | -0.29(-0.93%) |
May 19, 2005 | 31.22 | 31.46 | 31.12 | 31.45 | 20,250 | -0.32(-1.01%) |
May 18, 2005 | 32.28 | 32.32 | 31.49 | 31.77 | 27,868 | +0.02(+0.06%) |
May 17, 2005 | 30.17 | 31.91 | 30.17 | 31.75 | 30,245 | +1.37(+4.51%) |
May 16, 2005 | 30.77 | 30.87 | 30.30 | 30.38 | 21,280 | -0.23(-0.76%) |
May 13, 2005 | 30.28 | 31.42 | 30.05 | 30.61 | 34,997 | -0.04(-0.13%) |
May 12, 2005 | 31.57 | 31.80 | 30.63 | 30.65 | 22,721 | -0.66(-2.11%) |
May 11, 2005 | 31.45 | 31.77 | 31.11 | 31.31 | 15,062 | +0.00(+0.00%) |
May 10, 2005 | 31.42 | 31.85 | 31.22 | 31.31 | 20,422 | -0.40(-1.26%) |
May 09, 2005 | 31.41 | 31.78 | 31.37 | 31.71 | 17,342 | +0.42(+1.34%) |
May 06, 2005 | 32.06 | 32.11 | 31.19 | 31.29 | 14,018 | -0.19(-0.62%) |
May 05, 2005 | 31.72 | 32.15 | 31.01 | 31.49 | 27,231 | -0.38(-1.19%) |
May 04, 2005 | 31.52 | 31.87 | 31.18 | 31.87 | 10,809 | +0.27(+0.86%) |
May 03, 2005 | 31.93 | 32.80 | 31.11 | 31.59 | 30,846 | +0.01(+0.03%) |
May 02, 2005 | 30.81 | 31.98 | 30.81 | 31.58 | 29,222 | +0.62(+2.01%) |
Apr 29, 2005 | 32.26 | 32.26 | 30.27 | 30.96 | 45,313 | -1.13(-3.52%) |
Apr 28, 2005 | 32.68 | 33.51 | 31.96 | 32.09 | 40,768 | -1.01(-3.04%) |
Apr 27, 2005 | 31.87 | 33.10 | 31.79 | 33.10 | 19,410 | +1.07(+3.36%) |
Apr 26, 2005 | 32.82 | 32.88 | 32.02 | 32.02 | 20,176 | -1.03(-3.12%) |
Apr 25, 2005 | 32.08 | 33.05 | 32.08 | 33.05 | 22,482 | +1.04(+3.25%) |
Apr 22, 2005 | 33.55 | 33.69 | 31.63 | 32.01 | 36,056 | -1.66(-4.94%) |
Apr 21, 2005 | 32.53 | 34.12 | 32.38 | 33.68 | 30,280 | +1.69(+5.29%) |
Apr 20, 2005 | 33.15 | 33.45 | 31.94 | 31.98 | 52,110 | -1.44(-4.31%) |
Apr 19, 2005 | 32.49 | 33.44 | 32.49 | 33.42 | 28,985 | +0.74(+2.26%) |
Apr 18, 2005 | 32.48 | 32.70 | 31.72 | 32.68 | 45,793 | +0.16(+0.48%) |
Apr 15, 2005 | 33.12 | 33.32 | 32.53 | 32.53 | 38,849 | -0.36(-1.09%) |
Apr 14, 2005 | 33.48 | 33.70 | 32.89 | 32.89 | 16,461 | -0.59(-1.77%) |
Apr 13, 2005 | 33.62 | 34.33 | 33.46 | 33.48 | 21,824 | -0.48(-1.40%) |
Apr 12, 2005 | 33.21 | 34.33 | 33.21 | 33.96 | 35,546 | +0.46(+1.36%) |
Apr 11, 2005 | 33.28 | 33.79 | 33.04 | 33.50 | 39,650 | -0.12(-0.35%) |
Apr 08, 2005 | 33.86 | 34.13 | 33.51 | 33.62 | 25,220 | -0.50(-1.45%) |
Apr 07, 2005 | 34.34 | 34.44 | 33.17 | 34.11 | 12,794 | +0.20(+0.60%) |
Apr 06, 2005 | 33.91 | 34.65 | 33.69 | 33.91 | 34,161 | +0.28(+0.84%) |
Apr 05, 2005 | 34.73 | 34.73 | 33.14 | 33.63 | 125,275 | -1.52(-4.32%) |
Apr 04, 2005 | 34.77 | 35.41 | 34.04 | 35.14 | 22,890 | +0.63(+1.83%) |
Apr 01, 2005 | 35.54 | 35.63 | 34.01 | 34.51 | 32,352 | -0.77(-2.18%) |
Mar 31, 2005 | 35.32 | 35.92 | 34.65 | 35.28 | 76,981 | -0.40(-1.12%) |
Mar 30, 2005 | 36.04 | 36.21 | 35.36 | 35.68 | 39,764 | -0.39(-1.08%) |
Mar 29, 2005 | 35.15 | 36.69 | 35.01 | 36.07 | 42,833 | +0.55(+1.56%) |
Mar 28, 2005 | 35.83 | 36.40 | 35.33 | 35.51 | 20,947 | -0.32(-0.90%) |
Mar 24, 2005 | 35.83 | 36.87 | 35.40 | 35.83 | 71,845 | +0.53(+1.49%) |
Mar 23, 2005 | 36.18 | 36.37 | 35.30 | 35.31 | 37,145 | -1.43(-3.89%) |
Mar 22, 2005 | 35.48 | 37.86 | 35.20 | 36.74 | 56,102 | +1.42(+4.02%) |
Mar 21, 2005 | 35.55 | 36.64 | 34.89 | 35.32 | 41,299 | -0.32(-0.90%) |
Mar 18, 2005 | 36.59 | 36.64 | 35.49 | 35.64 | 89,937 | -0.51(-1.40%) |
Mar 17, 2005 | 36.32 | 36.57 | 35.46 | 36.15 | 30,070 | +0.20(+0.57%) |
Mar 16, 2005 | 35.53 | 36.68 | 35.53 | 35.94 | 52,965 | +0.00(+0.00%) |
Mar 15, 2005 | 35.68 | 36.63 | 35.25 | 35.94 | 65,143 | +0.35(+0.97%) |
Mar 14, 2005 | 35.01 | 35.62 | 34.58 | 35.60 | 47,659 | +0.19(+0.54%) |
Mar 11, 2005 | 34.97 | 35.84 | 34.97 | 35.41 | 23,117 | -0.14(-0.38%) |
Mar 10, 2005 | 35.58 | 36.50 | 35.11 | 35.54 | 50,187 | -0.03(-0.08%) |
Mar 09, 2005 | 36.29 | 36.32 | 35.31 | 35.57 | 58,956 | -0.77(-2.11%) |
Mar 08, 2005 | 36.02 | 36.70 | 35.51 | 36.34 | 40,903 | +0.33(+0.92%) |
Mar 07, 2005 | 35.16 | 36.32 | 34.87 | 36.01 | 39,944 | -0.03(-0.08%) |
Mar 04, 2005 | 35.98 | 36.16 | 35.57 | 36.04 | 59,102 | +0.20(+0.57%) |
Mar 03, 2005 | 36.32 | 36.32 | 35.49 | 35.83 | 53,110 | -0.01(-0.03%) |
Mar 02, 2005 | 35.29 | 36.49 | 35.11 | 35.84 | 89,169 | -0.14(-0.38%) |