Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 36.64 | 36.90 | 36.11 | 36.55 | 891,124 | -0.09(-0.25%) |
May 27, 2005 | 36.54 | 36.77 | 36.36 | 36.65 | 308,502 | +0.14(+0.40%) |
May 26, 2005 | 36.52 | 36.65 | 36.30 | 36.50 | 621,008 | +0.18(+0.49%) |
May 25, 2005 | 37.36 | 37.36 | 36.28 | 36.32 | 837,313 | -1.25(-3.32%) |
May 24, 2005 | 37.61 | 37.78 | 37.16 | 37.57 | 450,861 | -0.19(-0.49%) |
May 23, 2005 | 37.20 | 37.97 | 37.10 | 37.76 | 587,567 | +0.82(+2.21%) |
May 20, 2005 | 37.33 | 37.33 | 36.58 | 36.94 | 678,940 | -0.66(-1.76%) |
May 19, 2005 | 37.79 | 38.05 | 37.37 | 37.61 | 361,489 | -0.27(-0.72%) |
May 18, 2005 | 36.86 | 38.03 | 36.82 | 37.88 | 682,237 | +1.08(+2.93%) |
May 17, 2005 | 35.96 | 36.86 | 35.80 | 36.80 | 733,223 | +0.84(+2.34%) |
May 16, 2005 | 35.33 | 36.03 | 35.16 | 35.96 | 529,517 | +0.60(+1.71%) |
May 13, 2005 | 36.05 | 36.31 | 35.06 | 35.35 | 667,166 | -0.70(-1.95%) |
May 12, 2005 | 36.41 | 36.59 | 36.02 | 36.06 | 863,806 | -0.33(-0.91%) |
May 11, 2005 | 36.24 | 36.51 | 35.85 | 36.39 | 479,709 | +0.15(+0.42%) |
May 10, 2005 | 36.60 | 36.75 | 36.14 | 36.24 | 750,532 | -0.73(-1.98%) |
May 09, 2005 | 37.07 | 37.13 | 36.71 | 36.97 | 495,605 | -0.05(-0.14%) |
May 06, 2005 | 36.92 | 37.10 | 36.73 | 37.02 | 589,098 | +0.17(+0.46%) |
May 05, 2005 | 36.79 | 37.04 | 36.60 | 36.85 | 802,106 | +0.07(+0.18%) |
May 04, 2005 | 36.31 | 37.28 | 36.20 | 36.78 | 1,060,565 | +0.56(+1.55%) |
May 03, 2005 | 35.24 | 36.53 | 35.24 | 36.22 | 1,179,727 | +0.64(+1.79%) |
May 02, 2005 | 35.67 | 36.18 | 35.47 | 35.58 | 700,842 | -0.08(-0.24%) |
Apr 29, 2005 | 35.89 | 36.29 | 35.52 | 35.67 | 1,119,086 | -0.09(-0.26%) |
Apr 28, 2005 | 35.67 | 36.41 | 35.62 | 35.76 | 2,337,200 | +0.03(+0.07%) |
Apr 27, 2005 | 35.59 | 35.88 | 34.68 | 35.74 | 2,523,597 | +0.15(+0.43%) |
Apr 26, 2005 | 38.22 | 38.22 | 34.65 | 35.58 | 3,301,565 | -1.49(-4.01%) |
Apr 25, 2005 | 36.77 | 37.24 | 36.54 | 37.07 | 843,554 | +0.45(+1.23%) |
Apr 22, 2005 | 37.36 | 37.36 | 36.43 | 36.62 | 918,795 | -0.62(-1.66%) |
Apr 21, 2005 | 36.56 | 37.27 | 36.38 | 37.24 | 719,564 | +1.06(+2.93%) |
Apr 20, 2005 | 37.37 | 38.17 | 36.15 | 36.18 | 856,977 | -1.19(-3.18%) |
Apr 19, 2005 | 36.60 | 37.49 | 36.51 | 37.37 | 820,946 | +0.81(+2.21%) |
Apr 18, 2005 | 36.54 | 36.78 | 36.32 | 36.56 | 1,058,210 | +0.20(+0.54%) |
Apr 15, 2005 | 37.83 | 37.83 | 36.29 | 36.37 | 2,058,253 | -1.62(-4.27%) |
Apr 14, 2005 | 38.43 | 38.45 | 37.65 | 37.99 | 2,447,295 | -0.35(-0.91%) |
Apr 13, 2005 | 39.76 | 39.76 | 38.17 | 38.34 | 3,118,700 | -1.49(-3.75%) |
Apr 12, 2005 | 39.70 | 39.84 | 39.29 | 39.83 | 2,807,725 | -1.74(-4.19%) |
Apr 11, 2005 | 41.57 | 41.65 | 40.98 | 41.57 | 426,251 | -0.09(-0.22%) |
Apr 08, 2005 | 42.00 | 42.12 | 41.29 | 41.66 | 861,098 | -0.37(-0.89%) |
Apr 07, 2005 | 41.66 | 42.27 | 41.49 | 42.04 | 1,245,549 | +0.31(+0.73%) |
Apr 06, 2005 | 40.34 | 41.87 | 40.26 | 41.73 | 1,691,347 | +1.66(+4.15%) |
Apr 05, 2005 | 39.64 | 40.07 | 39.63 | 40.07 | 486,303 | +0.44(+1.11%) |
Apr 04, 2005 | 40.10 | 40.10 | 39.35 | 39.63 | 687,065 | -0.48(-1.19%) |
Apr 01, 2005 | 39.92 | 40.26 | 39.75 | 40.10 | 1,122,854 | +0.31(+0.79%) |
Mar 31, 2005 | 39.07 | 40.20 | 38.95 | 39.79 | 1,045,611 | +0.84(+2.16%) |
Mar 30, 2005 | 38.30 | 39.12 | 38.30 | 38.95 | 403,290 | +0.68(+1.78%) |
Mar 29, 2005 | 38.97 | 39.31 | 38.23 | 38.27 | 441,441 | -0.71(-1.83%) |
Mar 28, 2005 | 39.05 | 39.25 | 38.83 | 38.98 | 385,157 | -0.13(-0.33%) |
Mar 24, 2005 | 38.47 | 39.38 | 38.40 | 39.11 | 411,886 | +0.64(+1.66%) |
Mar 23, 2005 | 38.78 | 38.79 | 38.08 | 38.47 | 1,121,912 | -0.29(-0.74%) |
Mar 22, 2005 | 39.37 | 39.69 | 38.76 | 38.76 | 728,631 | -0.52(-1.32%) |
Mar 21, 2005 | 39.57 | 39.66 | 39.03 | 39.28 | 677,292 | -0.17(-0.43%) |
Mar 18, 2005 | 40.21 | 40.33 | 39.23 | 39.45 | 1,684,282 | -0.75(-1.86%) |
Mar 17, 2005 | 40.50 | 40.51 | 40.05 | 40.20 | 974,726 | -0.20(-0.48%) |
Mar 16, 2005 | 40.43 | 40.54 | 40.19 | 40.39 | 747,941 | -0.03(-0.08%) |
Mar 15, 2005 | 39.77 | 40.70 | 39.54 | 40.42 | 995,568 | +0.82(+2.08%) |
Mar 14, 2005 | 39.02 | 39.61 | 38.97 | 39.60 | 427,193 | +0.76(+1.97%) |
Mar 11, 2005 | 39.07 | 39.33 | 38.54 | 38.84 | 533,285 | -0.14(-0.37%) |
Mar 10, 2005 | 39.46 | 39.52 | 38.55 | 38.98 | 740,994 | -0.46(-1.16%) |
Mar 09, 2005 | 40.13 | 40.13 | 39.37 | 39.44 | 982,851 | -0.69(-1.71%) |
Mar 08, 2005 | 40.30 | 40.51 | 40.04 | 40.13 | 646,559 | -0.06(-0.15%) |
Mar 07, 2005 | 40.65 | 40.71 | 39.49 | 40.19 | 845,555 | -0.46(-1.13%) |
Mar 04, 2005 | 39.98 | 40.69 | 39.96 | 40.65 | 637,022 | +0.76(+1.92%) |
Mar 03, 2005 | 39.92 | 39.94 | 39.37 | 39.88 | 524,454 | +0.00(+0.00%) |
Mar 02, 2005 | 39.80 | 39.88 | 39.47 | 39.88 | 1,043,491 | +0.07(+0.17%) |