Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 37.09 | 37.13 | 36.95 | 37.05 | 50,838 | -0.01(-0.02%) |
May 27, 2005 | 36.99 | 37.09 | 36.98 | 37.06 | 49,321 | +0.08(+0.20%) |
May 26, 2005 | 36.79 | 37.05 | 36.79 | 36.99 | 49,574 | +0.19(+0.50%) |
May 25, 2005 | 36.97 | 36.97 | 36.69 | 36.80 | 30,857 | -0.08(-0.20%) |
May 24, 2005 | 36.95 | 36.97 | 36.79 | 36.88 | 26,304 | -0.23(-0.61%) |
May 23, 2005 | 36.97 | 37.21 | 36.97 | 37.10 | 139,364 | +0.01(+0.03%) |
May 20, 2005 | 37.01 | 37.10 | 36.85 | 37.09 | 147,711 | +0.03(+0.08%) |
May 19, 2005 | 37.05 | 37.10 | 36.90 | 37.06 | 12,646 | +0.08(+0.22%) |
May 18, 2005 | 36.65 | 37.07 | 36.65 | 36.98 | 31,616 | +0.41(+1.11%) |
May 17, 2005 | 36.26 | 36.62 | 36.16 | 36.57 | 43,756 | +0.22(+0.60%) |
May 16, 2005 | 35.74 | 36.35 | 35.74 | 36.35 | 19,222 | +0.58(+1.61%) |
May 13, 2005 | 35.94 | 36.03 | 35.54 | 35.78 | 41,227 | -0.17(-0.48%) |
May 12, 2005 | 36.39 | 36.48 | 35.95 | 35.95 | 25,293 | -0.42(-1.14%) |
May 11, 2005 | 36.26 | 36.44 | 36.09 | 36.37 | 35,157 | +0.15(+0.43%) |
May 10, 2005 | 36.46 | 36.46 | 36.14 | 36.21 | 42,492 | -0.42(-1.15%) |
May 09, 2005 | 36.31 | 36.66 | 36.31 | 36.63 | 17,705 | +0.31(+0.85%) |
May 06, 2005 | 36.65 | 36.67 | 36.31 | 36.33 | 402,917 | -0.27(-0.73%) |
May 05, 2005 | 36.66 | 36.80 | 36.37 | 36.60 | 100,160 | -0.11(-0.30%) |
May 04, 2005 | 36.10 | 36.71 | 36.08 | 36.71 | 97,378 | +0.70(+1.94%) |
May 03, 2005 | 36.07 | 36.26 | 35.87 | 36.01 | 60,956 | -0.05(-0.14%) |
May 02, 2005 | 36.04 | 36.17 | 35.73 | 36.06 | 82,202 | +0.16(+0.44%) |
Apr 29, 2005 | 35.49 | 35.94 | 35.27 | 35.90 | 36,421 | +0.46(+1.29%) |
Apr 28, 2005 | 35.80 | 35.81 | 35.42 | 35.44 | 72,338 | -0.36(-0.99%) |
Apr 27, 2005 | 35.31 | 35.86 | 35.21 | 35.80 | 172,498 | +0.45(+1.28%) |
Apr 26, 2005 | 35.41 | 35.65 | 35.35 | 35.35 | 24,787 | -0.15(-0.44%) |
Apr 25, 2005 | 35.09 | 35.50 | 35.09 | 35.50 | 110,024 | +0.42(+1.19%) |
Apr 22, 2005 | 35.17 | 35.28 | 34.89 | 35.08 | 25,798 | -0.09(-0.27%) |
Apr 21, 2005 | 34.99 | 35.19 | 34.65 | 35.18 | 191,973 | +0.26(+0.76%) |
Apr 20, 2005 | 35.29 | 35.31 | 34.91 | 34.91 | 51,091 | -0.47(-1.34%) |
Apr 19, 2005 | 35.48 | 35.51 | 35.34 | 35.39 | 44,768 | +0.12(+0.35%) |
Apr 18, 2005 | 35.18 | 35.36 | 35.06 | 35.26 | 63,991 | +0.29(+0.83%) |
Apr 15, 2005 | 35.33 | 35.59 | 34.97 | 34.97 | 34,904 | -0.36(-1.02%) |
Apr 14, 2005 | 35.74 | 35.74 | 35.33 | 35.33 | 59,944 | -0.49(-1.38%) |
Apr 13, 2005 | 36.29 | 36.29 | 35.72 | 35.83 | 21,246 | -0.46(-1.27%) |
Apr 12, 2005 | 35.73 | 36.34 | 35.61 | 36.29 | 38,698 | +0.50(+1.39%) |
Apr 11, 2005 | 35.91 | 35.91 | 35.77 | 35.79 | 72,590 | +0.03(+0.08%) |
Apr 08, 2005 | 36.02 | 36.08 | 35.76 | 35.76 | 11,128 | -0.23(-0.65%) |
Apr 07, 2005 | 35.95 | 36.22 | 35.90 | 36.00 | 130,006 | +0.09(+0.25%) |
Apr 06, 2005 | 35.92 | 36.06 | 35.87 | 35.91 | 69,808 | +0.21(+0.60%) |
Apr 05, 2005 | 35.82 | 35.91 | 35.66 | 35.69 | 156,057 | +0.02(+0.04%) |
Apr 04, 2005 | 35.52 | 35.73 | 35.10 | 35.68 | 112,048 | +0.15(+0.43%) |
Apr 01, 2005 | 36.20 | 36.26 | 35.31 | 35.52 | 121,153 | -0.34(-0.94%) |
Mar 31, 2005 | 36.03 | 36.12 | 35.86 | 35.86 | 44,515 | -0.08(-0.23%) |
Mar 30, 2005 | 35.64 | 35.96 | 35.56 | 35.94 | 27,316 | +0.40(+1.13%) |
Mar 29, 2005 | 35.64 | 35.98 | 35.53 | 35.54 | 23,775 | -0.16(-0.44%) |
Mar 28, 2005 | 35.62 | 35.87 | 35.58 | 35.70 | 65,255 | +0.17(+0.48%) |
Mar 24, 2005 | 35.62 | 35.89 | 35.53 | 35.53 | 54,379 | -0.25(-0.71%) |
Mar 23, 2005 | 35.72 | 35.97 | 35.63 | 35.78 | 188,685 | -0.10(-0.28%) |
Mar 22, 2005 | 36.52 | 36.55 | 35.81 | 35.88 | 166,680 | -0.57(-1.56%) |
Mar 21, 2005 | 36.72 | 36.72 | 36.35 | 36.45 | 92,066 | -0.30(-0.82%) |
Mar 18, 2005 | 36.93 | 36.93 | 36.58 | 36.75 | 37,180 | -0.19(-0.50%) |
Mar 17, 2005 | 36.84 | 37.07 | 36.82 | 36.94 | 46,033 | -0.11(-0.31%) |
Mar 16, 2005 | 37.24 | 37.24 | 36.97 | 37.05 | 52,356 | -0.34(-0.91%) |
Mar 15, 2005 | 37.72 | 37.75 | 37.39 | 37.39 | 20,487 | -0.13(-0.36%) |
Mar 14, 2005 | 37.47 | 37.59 | 37.40 | 37.52 | 54,127 | +0.12(+0.33%) |
Mar 11, 2005 | 37.67 | 37.73 | 37.25 | 37.40 | 22,510 | -0.25(-0.67%) |
Mar 10, 2005 | 37.53 | 37.76 | 37.47 | 37.65 | 38,951 | +0.13(+0.34%) |
Mar 09, 2005 | 37.96 | 37.96 | 37.51 | 37.53 | 203,608 | -0.50(-1.32%) |
Mar 08, 2005 | 38.11 | 38.11 | 37.93 | 38.03 | 47,045 | -0.07(-0.18%) |
Mar 07, 2005 | 38.09 | 38.26 | 38.00 | 38.10 | 30,351 | +0.07(+0.19%) |
Mar 04, 2005 | 37.77 | 38.09 | 37.75 | 38.03 | 508,389 | +0.47(+1.26%) |
Mar 03, 2005 | 37.64 | 37.74 | 37.33 | 37.55 | 30,098 | -0.07(-0.18%) |
Mar 02, 2005 | 37.66 | 37.86 | 37.50 | 37.62 | 518,506 | -0.20(-0.52%) |