Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 36.56 | 37.20 | 36.48 | 37.17 | 274,011 | +0.66(+1.81%) |
May 27, 2005 | 36.36 | 36.54 | 36.30 | 36.51 | 136,005 | +0.25(+0.68%) |
May 26, 2005 | 36.62 | 36.93 | 36.24 | 36.26 | 246,510 | -0.35(-0.97%) |
May 25, 2005 | 37.02 | 37.03 | 36.48 | 36.62 | 283,678 | -0.43(-1.17%) |
May 24, 2005 | 37.35 | 37.35 | 36.75 | 37.05 | 330,180 | -0.45(-1.20%) |
May 23, 2005 | 37.32 | 37.68 | 37.21 | 37.50 | 154,673 | +0.30(+0.81%) |
May 20, 2005 | 37.11 | 37.49 | 36.98 | 37.20 | 215,509 | +0.09(+0.24%) |
May 19, 2005 | 36.72 | 37.33 | 36.72 | 37.11 | 329,847 | +0.39(+1.06%) |
May 18, 2005 | 36.49 | 36.72 | 36.42 | 36.72 | 268,344 | +0.23(+0.64%) |
May 17, 2005 | 35.92 | 36.57 | 35.87 | 36.48 | 210,008 | +0.41(+1.15%) |
May 16, 2005 | 35.84 | 36.15 | 35.80 | 36.07 | 256,177 | +0.29(+0.82%) |
May 13, 2005 | 35.70 | 35.97 | 35.53 | 35.78 | 259,677 | -0.04(-0.12%) |
May 12, 2005 | 36.21 | 36.27 | 35.73 | 35.82 | 189,174 | -0.46(-1.26%) |
May 11, 2005 | 36.15 | 36.31 | 35.91 | 36.27 | 326,013 | +0.13(+0.35%) |
May 10, 2005 | 36.51 | 36.51 | 35.98 | 36.15 | 357,681 | -0.36(-0.99%) |
May 09, 2005 | 35.78 | 36.51 | 35.78 | 36.51 | 437,685 | +0.64(+1.79%) |
May 06, 2005 | 35.94 | 36.06 | 35.51 | 35.87 | 320,346 | -0.22(-0.62%) |
May 05, 2005 | 36.12 | 36.15 | 35.91 | 36.09 | 465,519 | -0.02(-0.07%) |
May 04, 2005 | 35.88 | 36.18 | 35.88 | 36.11 | 495,520 | +0.12(+0.33%) |
May 03, 2005 | 36.14 | 36.23 | 35.88 | 35.99 | 373,182 | -0.29(-0.81%) |
May 02, 2005 | 36.60 | 36.60 | 35.77 | 36.29 | 348,181 | -0.31(-0.85%) |
Apr 29, 2005 | 35.91 | 36.60 | 35.52 | 36.60 | 445,352 | +0.80(+2.25%) |
Apr 28, 2005 | 35.83 | 35.99 | 35.59 | 35.79 | 358,181 | +0.02(+0.07%) |
Apr 27, 2005 | 35.39 | 35.77 | 35.21 | 35.77 | 601,858 | +0.45(+1.27%) |
Apr 26, 2005 | 35.20 | 35.49 | 35.10 | 35.32 | 630,193 | +0.13(+0.36%) |
Apr 25, 2005 | 34.97 | 35.24 | 34.88 | 35.19 | 673,194 | +0.22(+0.63%) |
Apr 22, 2005 | 34.83 | 35.06 | 34.79 | 34.97 | 505,354 | +0.05(+0.14%) |
Apr 21, 2005 | 34.98 | 35.25 | 34.80 | 34.92 | 484,520 | -0.14(-0.39%) |
Apr 20, 2005 | 35.00 | 35.07 | 34.80 | 35.06 | 520,021 | +0.05(+0.15%) |
Apr 19, 2005 | 34.81 | 35.15 | 34.81 | 35.01 | 298,345 | +0.18(+0.52%) |
Apr 18, 2005 | 35.94 | 35.94 | 34.62 | 34.83 | 279,845 | +0.05(+0.16%) |
Apr 15, 2005 | 34.61 | 34.91 | 34.50 | 34.77 | 293,345 | +0.18(+0.52%) |
Apr 14, 2005 | 34.44 | 34.77 | 34.38 | 34.59 | 456,352 | +0.01(+0.02%) |
Apr 13, 2005 | 34.53 | 34.82 | 34.44 | 34.59 | 561,856 | -0.05(-0.14%) |
Apr 12, 2005 | 34.05 | 34.65 | 34.00 | 34.64 | 463,352 | +0.48(+1.40%) |
Apr 11, 2005 | 33.88 | 34.16 | 33.85 | 34.16 | 248,343 | +0.37(+1.08%) |
Apr 08, 2005 | 33.90 | 33.94 | 33.76 | 33.79 | 543,856 | -0.16(-0.46%) |
Apr 07, 2005 | 33.63 | 33.99 | 33.48 | 33.95 | 269,511 | +0.34(+1.02%) |
Apr 06, 2005 | 33.29 | 33.65 | 33.22 | 33.60 | 341,847 | +0.34(+1.03%) |
Apr 05, 2005 | 33.18 | 33.51 | 33.08 | 33.26 | 234,176 | +0.04(+0.11%) |
Apr 04, 2005 | 33.39 | 33.39 | 32.63 | 33.23 | 397,850 | -0.23(-0.68%) |
Apr 01, 2005 | 33.99 | 34.21 | 33.31 | 33.45 | 462,186 | -0.28(-0.82%) |
Mar 31, 2005 | 34.04 | 34.20 | 33.61 | 33.73 | 687,695 | -0.20(-0.58%) |
Mar 30, 2005 | 33.54 | 33.94 | 33.45 | 33.93 | 477,186 | +0.43(+1.29%) |
Mar 29, 2005 | 33.61 | 33.83 | 33.41 | 33.50 | 323,180 | -0.29(-0.85%) |
Mar 28, 2005 | 33.90 | 34.23 | 33.69 | 33.78 | 383,682 | -0.17(-0.51%) |
Mar 24, 2005 | 34.09 | 34.37 | 33.87 | 33.96 | 469,019 | -0.23(-0.68%) |
Mar 23, 2005 | 34.52 | 34.52 | 33.80 | 34.19 | 693,695 | -0.32(-0.94%) |
Mar 22, 2005 | 34.77 | 35.04 | 34.41 | 34.52 | 643,027 | -0.26(-0.74%) |
Mar 21, 2005 | 34.91 | 34.94 | 34.64 | 34.77 | 356,014 | -0.19(-0.55%) |
Mar 18, 2005 | 34.58 | 34.97 | 34.38 | 34.97 | 398,516 | +0.44(+1.29%) |
Mar 17, 2005 | 34.22 | 34.65 | 34.22 | 34.52 | 289,512 | +0.29(+0.86%) |
Mar 16, 2005 | 34.44 | 34.47 | 34.20 | 34.23 | 307,346 | -0.24(-0.70%) |
Mar 15, 2005 | 34.69 | 35.26 | 34.44 | 34.47 | 533,189 | -0.15(-0.43%) |
Mar 14, 2005 | 34.20 | 34.65 | 34.20 | 34.62 | 238,510 | +0.44(+1.28%) |
Mar 11, 2005 | 34.38 | 34.49 | 34.06 | 34.18 | 327,013 | -0.20(-0.58%) |
Mar 10, 2005 | 34.19 | 34.66 | 34.19 | 34.38 | 687,695 | +0.21(+0.61%) |
Mar 09, 2005 | 34.93 | 34.93 | 33.97 | 34.17 | 462,519 | -0.88(-2.52%) |
Mar 08, 2005 | 35.16 | 35.19 | 34.90 | 35.05 | 300,679 | -0.13(-0.36%) |
Mar 07, 2005 | 34.89 | 35.44 | 34.89 | 35.18 | 335,680 | +0.19(+0.53%) |
Mar 04, 2005 | 34.19 | 34.99 | 34.16 | 34.99 | 370,348 | +0.80(+2.35%) |
Mar 03, 2005 | 33.99 | 34.22 | 33.81 | 34.19 | 265,677 | +0.29(+0.85%) |
Mar 02, 2005 | 34.14 | 34.14 | 33.66 | 33.90 | 408,350 | -0.17(-0.49%) |