Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 36.71 | 36.71 | 36.23 | 36.34 | 68,884 | -0.33(-0.91%) |
May 27, 2005 | 36.67 | 36.74 | 36.50 | 36.68 | 30,056 | +0.16(+0.45%) |
May 26, 2005 | 36.42 | 36.53 | 36.37 | 36.51 | 46,181 | +0.33(+0.90%) |
May 25, 2005 | 36.32 | 36.35 | 35.98 | 36.19 | 102,810 | -0.52(-1.42%) |
May 24, 2005 | 36.54 | 36.77 | 36.46 | 36.71 | 54,436 | -0.09(-0.23%) |
May 23, 2005 | 36.37 | 36.85 | 36.37 | 36.79 | 69,529 | +0.43(+1.19%) |
May 20, 2005 | 36.40 | 36.47 | 36.22 | 36.36 | 58,435 | -0.33(-0.91%) |
May 19, 2005 | 36.95 | 36.98 | 36.47 | 36.69 | 100,746 | -0.12(-0.34%) |
May 18, 2005 | 36.01 | 36.98 | 36.01 | 36.81 | 147,185 | +0.89(+2.48%) |
May 17, 2005 | 35.17 | 35.98 | 35.17 | 35.92 | 108,873 | +0.62(+1.76%) |
May 16, 2005 | 35.00 | 35.47 | 34.97 | 35.30 | 257,349 | -0.07(-0.20%) |
May 13, 2005 | 36.01 | 36.12 | 34.82 | 35.37 | 211,555 | -0.58(-1.62%) |
May 12, 2005 | 36.99 | 37.16 | 35.89 | 35.95 | 93,135 | -1.13(-3.05%) |
May 11, 2005 | 37.12 | 37.24 | 36.66 | 37.09 | 38,441 | -0.03(-0.08%) |
May 10, 2005 | 37.46 | 37.47 | 36.96 | 37.12 | 55,855 | -0.59(-1.56%) |
May 09, 2005 | 37.71 | 37.82 | 37.44 | 37.71 | 56,887 | +0.05(+0.12%) |
May 06, 2005 | 37.89 | 37.95 | 37.61 | 37.66 | 104,874 | +0.06(+0.16%) |
May 05, 2005 | 37.74 | 37.85 | 37.33 | 37.60 | 93,780 | -0.08(-0.21%) |
May 04, 2005 | 37.21 | 37.68 | 37.14 | 37.68 | 156,473 | +0.71(+1.93%) |
May 03, 2005 | 36.86 | 37.24 | 36.75 | 36.96 | 63,079 | +0.17(+0.46%) |
May 02, 2005 | 36.67 | 36.80 | 36.48 | 36.79 | 285,857 | +0.32(+0.87%) |
Apr 29, 2005 | 36.18 | 36.70 | 35.85 | 36.47 | 79,075 | +0.71(+1.97%) |
Apr 28, 2005 | 36.06 | 36.09 | 35.56 | 35.77 | 174,533 | -0.25(-0.69%) |
Apr 27, 2005 | 36.48 | 36.48 | 35.63 | 36.02 | 135,576 | -0.51(-1.40%) |
Apr 26, 2005 | 37.18 | 37.30 | 36.53 | 36.53 | 67,594 | -0.71(-1.92%) |
Apr 25, 2005 | 36.89 | 37.33 | 36.85 | 37.24 | 82,945 | +0.50(+1.35%) |
Apr 22, 2005 | 37.16 | 37.22 | 36.43 | 36.74 | 115,581 | -0.47(-1.25%) |
Apr 21, 2005 | 36.82 | 37.22 | 36.46 | 37.21 | 276,441 | +0.71(+1.95%) |
Apr 20, 2005 | 37.26 | 37.26 | 36.38 | 36.50 | 107,325 | -0.76(-2.04%) |
Apr 19, 2005 | 36.78 | 37.30 | 36.78 | 37.26 | 207,427 | +0.77(+2.10%) |
Apr 18, 2005 | 36.09 | 36.61 | 35.85 | 36.49 | 259,284 | +0.56(+1.55%) |
Apr 15, 2005 | 36.43 | 36.84 | 35.85 | 35.93 | 398,343 | -0.92(-2.50%) |
Apr 14, 2005 | 38.06 | 38.09 | 36.65 | 36.85 | 429,302 | -1.17(-3.08%) |
Apr 13, 2005 | 39.07 | 39.07 | 37.89 | 38.02 | 189,883 | -1.13(-2.89%) |
Apr 12, 2005 | 39.15 | 39.26 | 38.45 | 39.16 | 123,966 | -0.07(-0.18%) |
Apr 11, 2005 | 39.42 | 39.42 | 39.02 | 39.23 | 70,819 | -0.12(-0.30%) |
Apr 08, 2005 | 39.88 | 39.88 | 39.33 | 39.34 | 52,888 | -0.60(-1.49%) |
Apr 07, 2005 | 39.77 | 39.99 | 39.71 | 39.94 | 89,782 | +0.32(+0.80%) |
Apr 06, 2005 | 39.55 | 39.80 | 39.55 | 39.62 | 47,341 | +0.19(+0.49%) |
Apr 05, 2005 | 39.37 | 39.53 | 39.23 | 39.43 | 51,598 | +0.05(+0.12%) |
Apr 04, 2005 | 39.26 | 39.40 | 39.06 | 39.38 | 88,492 | -0.19(-0.49%) |
Apr 01, 2005 | 39.74 | 40.09 | 39.43 | 39.57 | 102,294 | -0.02(-0.06%) |
Mar 31, 2005 | 39.33 | 39.81 | 39.33 | 39.60 | 99,069 | +0.43(+1.09%) |
Mar 30, 2005 | 38.70 | 39.17 | 38.70 | 39.17 | 94,167 | +0.53(+1.36%) |
Mar 29, 2005 | 39.49 | 39.92 | 38.59 | 38.64 | 184,982 | -0.96(-2.42%) |
Mar 28, 2005 | 39.73 | 39.93 | 39.54 | 39.60 | 66,046 | -0.17(-0.42%) |
Mar 24, 2005 | 40.12 | 40.14 | 39.77 | 39.77 | 70,690 | -0.11(-0.27%) |
Mar 23, 2005 | 40.23 | 40.24 | 39.86 | 39.88 | 159,698 | -0.48(-1.19%) |
Mar 22, 2005 | 40.53 | 41.09 | 40.33 | 40.36 | 177,887 | -0.10(-0.25%) |
Mar 21, 2005 | 40.79 | 40.79 | 40.27 | 40.46 | 103,842 | -0.26(-0.65%) |
Mar 18, 2005 | 40.70 | 40.72 | 40.38 | 40.72 | 69,787 | +0.04(+0.10%) |
Mar 17, 2005 | 40.25 | 40.77 | 40.16 | 40.68 | 67,078 | +0.48(+1.20%) |
Mar 16, 2005 | 40.83 | 40.91 | 40.05 | 40.20 | 191,947 | -0.88(-2.14%) |
Mar 15, 2005 | 41.38 | 41.45 | 41.03 | 41.08 | 69,529 | -0.16(-0.38%) |
Mar 14, 2005 | 41.29 | 41.40 | 40.91 | 41.23 | 83,203 | -0.07(-0.17%) |
Mar 11, 2005 | 41.01 | 41.65 | 41.01 | 41.30 | 93,264 | +0.23(+0.57%) |
Mar 10, 2005 | 41.64 | 42.25 | 40.70 | 41.07 | 144,992 | -0.57(-1.36%) |
Mar 09, 2005 | 41.58 | 42.02 | 41.55 | 41.64 | 155,441 | +0.10(+0.24%) |
Mar 08, 2005 | 41.81 | 41.81 | 41.47 | 41.54 | 207,814 | -0.20(-0.48%) |
Mar 07, 2005 | 42.21 | 42.23 | 41.68 | 41.74 | 492,640 | -0.37(-0.88%) |
Mar 04, 2005 | 41.31 | 42.17 | 41.25 | 42.11 | 343,132 | +1.16(+2.84%) |
Mar 03, 2005 | 41.07 | 41.19 | 40.73 | 40.95 | 99,198 | +0.01(+0.02%) |
Mar 02, 2005 | 40.94 | 41.06 | 40.57 | 40.94 | 112,227 | -0.08(-0.19%) |