Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 31.74 | 31.74 | 31.64 | 31.74 | 30,477 | +0.07(+0.21%) |
May 27, 2005 | 31.64 | 31.70 | 31.62 | 31.67 | 18,766 | +0.10(+0.32%) |
May 26, 2005 | 31.50 | 31.57 | 31.47 | 31.57 | 13,211 | +0.09(+0.28%) |
May 25, 2005 | 31.64 | 31.65 | 31.44 | 31.48 | 44,139 | -0.29(-0.90%) |
May 24, 2005 | 31.78 | 31.90 | 31.62 | 31.77 | 60,955 | -0.05(-0.17%) |
May 23, 2005 | 31.74 | 31.88 | 31.70 | 31.82 | 47,142 | +0.32(+1.01%) |
May 20, 2005 | 31.52 | 31.54 | 31.42 | 31.50 | 20,418 | -0.11(-0.36%) |
May 19, 2005 | 31.64 | 31.74 | 31.57 | 31.62 | 13,962 | -0.01(-0.04%) |
May 18, 2005 | 31.22 | 31.63 | 31.21 | 31.63 | 28,525 | +0.34(+1.09%) |
May 17, 2005 | 31.15 | 31.29 | 31.15 | 31.29 | 9,758 | -0.17(-0.55%) |
May 16, 2005 | 31.37 | 31.46 | 31.30 | 31.46 | 3,603 | -0.11(-0.34%) |
May 13, 2005 | 31.70 | 31.71 | 31.57 | 31.57 | 15,614 | -0.27(-0.84%) |
May 12, 2005 | 31.98 | 32.04 | 31.84 | 31.84 | 39,635 | -0.40(-1.24%) |
May 11, 2005 | 32.24 | 32.24 | 32.24 | 32.24 | 750 | +0.07(+0.21%) |
May 10, 2005 | 32.34 | 32.34 | 32.17 | 32.17 | 8,707 | -0.36(-1.11%) |
May 09, 2005 | 32.37 | 32.53 | 32.34 | 32.53 | 32,279 | +0.08(+0.25%) |
May 06, 2005 | 32.57 | 32.57 | 32.45 | 32.45 | 6,005 | -0.01(-0.04%) |
May 05, 2005 | 32.46 | 32.46 | 32.34 | 32.46 | 117,105 | +0.09(+0.29%) |
May 04, 2005 | 32.20 | 32.44 | 32.20 | 32.37 | 6,605 | +0.23(+0.73%) |
May 03, 2005 | 31.97 | 32.17 | 31.97 | 32.14 | 52,847 | +0.05(+0.17%) |
May 02, 2005 | 32.10 | 32.10 | 32.00 | 32.08 | 87,529 | +0.13(+0.40%) |
Apr 29, 2005 | 31.84 | 32.00 | 31.74 | 31.96 | 309,129 | +0.45(+1.44%) |
Apr 28, 2005 | 31.74 | 31.74 | 31.47 | 31.50 | 189,621 | -0.33(-1.05%) |
Apr 27, 2005 | 31.50 | 31.86 | 31.50 | 31.84 | 84,826 | +0.23(+0.74%) |
Apr 26, 2005 | 31.80 | 31.80 | 31.60 | 31.60 | 14,863 | -0.46(-1.43%) |
Apr 25, 2005 | 31.96 | 32.10 | 31.77 | 32.06 | 19,067 | +0.45(+1.43%) |
Apr 22, 2005 | 31.84 | 32.10 | 31.61 | 31.61 | 95,336 | -0.13(-0.40%) |
Apr 21, 2005 | 31.60 | 31.82 | 31.57 | 31.74 | 5,104 | +0.57(+1.82%) |
Apr 20, 2005 | 31.43 | 31.43 | 31.14 | 31.17 | 242,919 | -0.43(-1.35%) |
Apr 19, 2005 | 31.20 | 31.60 | 31.20 | 31.60 | 34,230 | +0.47(+1.50%) |
Apr 18, 2005 | 30.94 | 31.17 | 30.94 | 31.13 | 25,072 | -0.43(-1.37%) |
Apr 15, 2005 | 31.73 | 31.80 | 31.56 | 31.56 | 8,407 | -0.28(-0.88%) |
Apr 14, 2005 | 32.26 | 32.26 | 31.84 | 31.84 | 96,237 | -0.69(-2.13%) |
Apr 13, 2005 | 32.67 | 32.74 | 32.40 | 32.54 | 87,679 | -0.21(-0.65%) |
Apr 12, 2005 | 32.46 | 32.75 | 32.38 | 32.75 | 8,858 | -0.12(-0.36%) |
Apr 11, 2005 | 32.90 | 32.90 | 32.67 | 32.87 | 7,807 | +0.23(+0.71%) |
Apr 08, 2005 | 32.87 | 32.90 | 32.64 | 32.64 | 63,957 | -0.20(-0.61%) |
Apr 07, 2005 | 32.87 | 32.90 | 32.80 | 32.84 | 11,710 | +0.20(+0.61%) |
Apr 06, 2005 | 32.70 | 32.74 | 32.64 | 32.64 | 3,152 | -0.03(-0.10%) |
Apr 05, 2005 | 32.57 | 32.70 | 32.54 | 32.67 | 13,061 | +0.17(+0.51%) |
Apr 04, 2005 | 32.40 | 32.50 | 32.20 | 32.50 | 11,410 | +0.05(+0.16%) |
Apr 01, 2005 | 32.90 | 32.90 | 32.45 | 32.45 | 86,778 | -0.12(-0.37%) |
Mar 31, 2005 | 32.80 | 32.80 | 32.52 | 32.57 | 28,525 | +0.01(+0.04%) |
Mar 30, 2005 | 32.30 | 32.56 | 32.30 | 32.56 | 14,563 | +0.19(+0.58%) |
Mar 29, 2005 | 32.57 | 32.66 | 32.27 | 32.37 | 21,919 | -0.70(-2.11%) |
Mar 28, 2005 | 33.00 | 33.10 | 32.87 | 33.07 | 9,308 | +0.07(+0.20%) |
Mar 24, 2005 | 32.94 | 33.00 | 32.87 | 33.00 | 24,922 | -0.21(-0.64%) |
Mar 23, 2005 | 33.22 | 33.22 | 33.14 | 33.22 | 9,308 | -0.25(-0.76%) |
Mar 22, 2005 | 33.75 | 33.90 | 33.47 | 33.47 | 33,480 | -0.30(-0.89%) |
Mar 21, 2005 | 33.80 | 33.80 | 33.67 | 33.77 | 42,788 | -0.07(-0.20%) |
Mar 18, 2005 | 33.88 | 33.90 | 33.80 | 33.84 | 17,716 | +0.10(+0.30%) |
Mar 17, 2005 | 33.77 | 33.82 | 33.64 | 33.74 | 32,879 | +0.05(+0.14%) |
Mar 16, 2005 | 33.74 | 33.87 | 33.64 | 33.69 | 92,483 | +0.02(+0.06%) |
Mar 15, 2005 | 33.87 | 33.87 | 33.67 | 33.67 | 28,525 | -0.20(-0.59%) |
Mar 14, 2005 | 33.80 | 33.87 | 33.70 | 33.87 | 50,595 | -0.17(-0.49%) |
Mar 11, 2005 | 34.10 | 34.24 | 34.04 | 34.04 | 38,584 | +0.03(+0.10%) |