Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 35.11 | 35.34 | 34.61 | 35.11 | 1,587,226 | +0.01(+0.03%) |
May 27, 2005 | 34.78 | 35.21 | 34.36 | 35.10 | 551,994 | +0.17(+0.48%) |
May 26, 2005 | 35.37 | 35.40 | 34.68 | 34.93 | 988,605 | -0.30(-0.85%) |
May 25, 2005 | 35.84 | 35.84 | 35.21 | 35.23 | 1,134,393 | -0.64(-1.79%) |
May 24, 2005 | 36.02 | 36.22 | 35.80 | 35.87 | 1,006,224 | -0.06(-0.16%) |
May 23, 2005 | 35.53 | 36.05 | 35.25 | 35.93 | 905,989 | +0.60(+1.71%) |
May 20, 2005 | 35.45 | 35.45 | 35.07 | 35.32 | 597,869 | -0.12(-0.34%) |
May 19, 2005 | 34.66 | 35.56 | 34.46 | 35.45 | 1,185,531 | +0.87(+2.50%) |
May 18, 2005 | 34.00 | 34.73 | 33.04 | 34.58 | 2,169,733 | +0.60(+1.75%) |
May 17, 2005 | 34.49 | 34.52 | 33.92 | 33.98 | 1,630,522 | -0.46(-1.32%) |
May 16, 2005 | 33.97 | 34.49 | 33.57 | 34.44 | 2,438,317 | +0.98(+2.92%) |
May 13, 2005 | 33.17 | 33.52 | 32.72 | 33.46 | 1,360,649 | +0.48(+1.47%) |
May 12, 2005 | 32.95 | 33.51 | 32.20 | 32.98 | 2,734,405 | +0.10(+0.31%) |
May 11, 2005 | 35.10 | 35.11 | 32.58 | 32.88 | 3,554,662 | -2.22(-6.34%) |
May 10, 2005 | 36.25 | 36.25 | 35.03 | 35.10 | 956,912 | -1.20(-3.31%) |
May 09, 2005 | 36.23 | 36.32 | 35.89 | 36.30 | 534,698 | +0.12(+0.33%) |
May 06, 2005 | 36.21 | 36.31 | 36.00 | 36.18 | 393,637 | +0.06(+0.15%) |
May 05, 2005 | 36.63 | 36.72 | 35.86 | 36.12 | 1,269,222 | -0.54(-1.47%) |
May 04, 2005 | 36.81 | 36.97 | 36.39 | 36.66 | 844,644 | -0.09(-0.25%) |
May 03, 2005 | 37.02 | 37.37 | 36.43 | 36.76 | 908,352 | -0.26(-0.70%) |
May 02, 2005 | 37.60 | 37.79 | 37.00 | 37.02 | 728,186 | -0.59(-1.56%) |
Apr 29, 2005 | 37.84 | 37.93 | 37.23 | 37.60 | 693,485 | -0.03(-0.07%) |
Apr 28, 2005 | 37.88 | 37.88 | 37.09 | 37.63 | 979,473 | -0.22(-0.59%) |
Apr 27, 2005 | 37.93 | 38.20 | 37.64 | 37.86 | 1,448,207 | -0.07(-0.20%) |
Apr 26, 2005 | 39.50 | 39.51 | 37.93 | 37.93 | 1,157,169 | -1.55(-3.94%) |
Apr 25, 2005 | 39.93 | 40.02 | 39.35 | 39.48 | 761,920 | -0.34(-0.86%) |
Apr 22, 2005 | 39.53 | 41.14 | 39.33 | 39.83 | 1,420,382 | +0.30(+0.75%) |
Apr 21, 2005 | 37.23 | 39.78 | 36.96 | 39.53 | 2,807,997 | +4.14(+11.70%) |
Apr 20, 2005 | 36.18 | 36.35 | 35.29 | 35.39 | 992,043 | -0.73(-2.01%) |
Apr 19, 2005 | 34.98 | 36.12 | 34.87 | 36.12 | 1,132,781 | +1.37(+3.94%) |
Apr 18, 2005 | 34.89 | 34.91 | 34.36 | 34.75 | 859,685 | -0.05(-0.13%) |
Apr 15, 2005 | 35.37 | 35.48 | 34.75 | 34.79 | 1,009,555 | -1.04(-2.91%) |
Apr 14, 2005 | 35.93 | 36.19 | 35.63 | 35.84 | 419,206 | -0.01(-0.03%) |
Apr 13, 2005 | 36.05 | 36.05 | 35.52 | 35.85 | 575,737 | -0.19(-0.52%) |
Apr 12, 2005 | 36.16 | 36.16 | 35.55 | 36.03 | 1,029,215 | -0.18(-0.49%) |
Apr 11, 2005 | 36.95 | 36.95 | 35.93 | 36.21 | 592,604 | -0.63(-1.72%) |
Apr 08, 2005 | 37.19 | 37.23 | 36.76 | 36.84 | 324,557 | -0.34(-0.93%) |
Apr 07, 2005 | 37.71 | 37.80 | 37.11 | 37.19 | 607,000 | -0.53(-1.41%) |
Apr 06, 2005 | 37.73 | 37.93 | 37.47 | 37.72 | 557,581 | -0.01(-0.02%) |
Apr 05, 2005 | 37.96 | 38.29 | 37.69 | 37.73 | 379,241 | -0.33(-0.86%) |
Apr 04, 2005 | 38.33 | 38.33 | 37.61 | 38.05 | 517,938 | -0.28(-0.73%) |
Apr 01, 2005 | 38.46 | 39.47 | 38.11 | 38.33 | 1,268,793 | +0.73(+1.93%) |
Mar 31, 2005 | 38.16 | 38.40 | 37.60 | 37.60 | 708,418 | -0.06(-0.15%) |
Mar 30, 2005 | 37.37 | 37.78 | 37.16 | 37.66 | 300,599 | +0.22(+0.60%) |
Mar 29, 2005 | 37.88 | 38.16 | 37.27 | 37.44 | 614,091 | -0.45(-1.18%) |
Mar 28, 2005 | 37.94 | 37.98 | 37.70 | 37.88 | 588,522 | +0.10(+0.27%) |
Mar 24, 2005 | 37.49 | 38.12 | 37.42 | 37.78 | 631,066 | +0.32(+0.84%) |
Mar 23, 2005 | 37.33 | 37.79 | 37.10 | 37.46 | 544,581 | +0.23(+0.62%) |
Mar 22, 2005 | 37.23 | 37.94 | 37.00 | 37.23 | 662,973 | +0.00(+0.00%) |
Mar 21, 2005 | 37.19 | 37.60 | 36.98 | 37.23 | 381,927 | +0.16(+0.43%) |
Mar 18, 2005 | 37.14 | 37.48 | 36.77 | 37.07 | 1,077,883 | -0.21(-0.57%) |
Mar 17, 2005 | 36.65 | 37.33 | 36.50 | 37.29 | 705,517 | +0.59(+1.60%) |
Mar 16, 2005 | 37.05 | 37.06 | 36.59 | 36.70 | 594,323 | -0.47(-1.25%) |
Mar 15, 2005 | 36.77 | 37.31 | 36.52 | 37.17 | 1,205,622 | +0.48(+1.32%) |
Mar 14, 2005 | 36.26 | 36.79 | 36.26 | 36.68 | 603,885 | +0.42(+1.16%) |
Mar 11, 2005 | 35.71 | 36.30 | 35.42 | 36.26 | 1,211,423 | +0.56(+1.56%) |
Mar 10, 2005 | 35.21 | 35.76 | 35.21 | 35.71 | 1,008,158 | +0.49(+1.40%) |
Mar 09, 2005 | 35.09 | 35.50 | 35.00 | 35.21 | 396,323 | +0.04(+0.11%) |
Mar 08, 2005 | 35.42 | 35.46 | 34.90 | 35.18 | 824,984 | -0.31(-0.87%) |
Mar 07, 2005 | 35.72 | 35.96 | 35.37 | 35.48 | 763,317 | -0.15(-0.42%) |
Mar 04, 2005 | 36.35 | 36.35 | 35.60 | 35.63 | 937,789 | -0.61(-1.67%) |
Mar 03, 2005 | 36.86 | 36.86 | 36.12 | 36.24 | 477,650 | -0.51(-1.39%) |
Mar 02, 2005 | 36.78 | 36.89 | 36.51 | 36.75 | 459,709 | -0.02(-0.05%) |