Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 36.39 | 37.02 | 36.30 | 36.99 | 275,346 | +0.66(+1.81%) |
May 27, 2005 | 36.18 | 36.37 | 36.13 | 36.33 | 136,668 | +0.24(+0.68%) |
May 26, 2005 | 36.44 | 36.75 | 36.06 | 36.09 | 247,711 | -0.35(-0.97%) |
May 25, 2005 | 36.84 | 36.85 | 36.31 | 36.44 | 285,060 | -0.43(-1.17%) |
May 24, 2005 | 37.17 | 37.17 | 36.57 | 36.87 | 331,789 | -0.45(-1.20%) |
May 23, 2005 | 37.14 | 37.50 | 37.03 | 37.32 | 155,426 | +0.30(+0.81%) |
May 20, 2005 | 36.93 | 37.31 | 36.80 | 37.02 | 216,558 | +0.09(+0.24%) |
May 19, 2005 | 36.54 | 37.15 | 36.54 | 36.93 | 331,454 | +0.39(+1.06%) |
May 18, 2005 | 36.31 | 36.54 | 36.24 | 36.54 | 269,651 | +0.23(+0.64%) |
May 17, 2005 | 35.75 | 36.40 | 35.70 | 36.31 | 211,031 | +0.41(+1.15%) |
May 16, 2005 | 35.66 | 35.97 | 35.63 | 35.90 | 257,425 | +0.29(+0.82%) |
May 13, 2005 | 35.53 | 35.80 | 35.36 | 35.60 | 260,942 | -0.04(-0.12%) |
May 12, 2005 | 36.04 | 36.09 | 35.56 | 35.64 | 190,096 | -0.45(-1.26%) |
May 11, 2005 | 35.97 | 36.13 | 35.73 | 36.10 | 327,601 | +0.13(+0.35%) |
May 10, 2005 | 36.33 | 36.33 | 35.81 | 35.97 | 359,424 | -0.36(-0.99%) |
May 09, 2005 | 35.60 | 36.33 | 35.60 | 36.33 | 439,817 | +0.64(+1.79%) |
May 06, 2005 | 35.76 | 35.88 | 35.34 | 35.69 | 321,907 | -0.22(-0.62%) |
May 05, 2005 | 35.94 | 35.98 | 35.73 | 35.91 | 467,787 | -0.02(-0.07%) |
May 04, 2005 | 35.70 | 36.01 | 35.70 | 35.94 | 497,934 | +0.12(+0.33%) |
May 03, 2005 | 35.96 | 36.05 | 35.70 | 35.82 | 375,000 | -0.29(-0.81%) |
May 02, 2005 | 36.42 | 36.42 | 35.60 | 36.11 | 349,877 | -0.31(-0.85%) |
Apr 29, 2005 | 35.74 | 36.42 | 35.35 | 36.42 | 447,521 | +0.80(+2.25%) |
Apr 28, 2005 | 35.66 | 35.81 | 35.42 | 35.62 | 359,926 | +0.02(+0.07%) |
Apr 27, 2005 | 35.22 | 35.60 | 35.04 | 35.60 | 604,790 | +0.45(+1.27%) |
Apr 26, 2005 | 35.03 | 35.32 | 34.93 | 35.15 | 633,263 | +0.13(+0.36%) |
Apr 25, 2005 | 34.80 | 35.07 | 34.71 | 35.02 | 676,474 | +0.22(+0.63%) |
Apr 22, 2005 | 34.66 | 34.89 | 34.62 | 34.80 | 507,816 | +0.05(+0.14%) |
Apr 21, 2005 | 34.81 | 35.08 | 34.64 | 34.76 | 486,880 | -0.14(-0.39%) |
Apr 20, 2005 | 34.83 | 34.90 | 34.63 | 34.89 | 522,555 | +0.05(+0.15%) |
Apr 19, 2005 | 34.64 | 34.98 | 34.64 | 34.84 | 299,799 | +0.18(+0.52%) |
Apr 18, 2005 | 35.77 | 35.77 | 34.46 | 34.66 | 281,208 | +0.05(+0.16%) |
Apr 15, 2005 | 34.44 | 34.74 | 34.34 | 34.61 | 294,774 | +0.18(+0.52%) |
Apr 14, 2005 | 34.27 | 34.60 | 34.21 | 34.43 | 458,575 | +0.01(+0.02%) |
Apr 13, 2005 | 34.36 | 34.65 | 34.27 | 34.42 | 564,594 | -0.05(-0.14%) |
Apr 12, 2005 | 33.88 | 34.48 | 33.84 | 34.47 | 465,610 | +0.48(+1.41%) |
Apr 11, 2005 | 33.72 | 33.99 | 33.69 | 33.99 | 249,553 | +0.36(+1.08%) |
Apr 08, 2005 | 33.73 | 33.78 | 33.60 | 33.63 | 546,505 | -0.16(-0.46%) |
Apr 07, 2005 | 33.47 | 33.83 | 33.32 | 33.78 | 270,824 | +0.34(+1.02%) |
Apr 06, 2005 | 33.13 | 33.48 | 33.06 | 33.44 | 343,512 | +0.34(+1.03%) |
Apr 05, 2005 | 33.02 | 33.35 | 32.92 | 33.10 | 235,317 | +0.04(+0.11%) |
Apr 04, 2005 | 33.23 | 33.23 | 32.47 | 33.07 | 399,788 | -0.23(-0.68%) |
Apr 01, 2005 | 33.82 | 34.04 | 33.15 | 33.29 | 464,437 | -0.27(-0.82%) |
Mar 31, 2005 | 33.87 | 34.03 | 33.45 | 33.57 | 691,045 | -0.20(-0.58%) |
Mar 30, 2005 | 33.38 | 33.78 | 33.29 | 33.76 | 479,511 | +0.43(+1.29%) |
Mar 29, 2005 | 33.45 | 33.66 | 33.24 | 33.33 | 324,754 | -0.29(-0.85%) |
Mar 28, 2005 | 33.73 | 34.06 | 33.53 | 33.62 | 385,551 | -0.17(-0.51%) |
Mar 24, 2005 | 33.93 | 34.21 | 33.71 | 33.79 | 471,304 | -0.23(-0.68%) |
Mar 23, 2005 | 34.35 | 34.35 | 33.63 | 34.03 | 697,075 | -0.32(-0.94%) |
Mar 22, 2005 | 34.61 | 34.87 | 34.24 | 34.35 | 646,159 | -0.26(-0.74%) |
Mar 21, 2005 | 34.74 | 34.77 | 34.47 | 34.61 | 357,749 | -0.19(-0.55%) |
Mar 18, 2005 | 34.41 | 34.80 | 34.22 | 34.80 | 400,458 | +0.44(+1.29%) |
Mar 17, 2005 | 34.05 | 34.49 | 34.05 | 34.36 | 290,922 | +0.29(+0.86%) |
Mar 16, 2005 | 34.27 | 34.31 | 34.03 | 34.06 | 308,843 | -0.24(-0.70%) |
Mar 15, 2005 | 34.52 | 35.09 | 34.27 | 34.30 | 535,786 | -0.15(-0.43%) |
Mar 14, 2005 | 34.03 | 34.48 | 34.03 | 34.45 | 239,671 | +0.44(+1.28%) |
Mar 11, 2005 | 34.22 | 34.32 | 33.90 | 34.01 | 328,606 | -0.20(-0.58%) |
Mar 10, 2005 | 34.02 | 34.49 | 34.02 | 34.21 | 691,045 | +0.21(+0.61%) |
Mar 09, 2005 | 34.76 | 34.76 | 33.81 | 34.00 | 464,772 | -0.88(-2.52%) |
Mar 08, 2005 | 34.99 | 35.02 | 34.73 | 34.88 | 302,144 | -0.13(-0.36%) |
Mar 07, 2005 | 34.72 | 35.27 | 34.72 | 35.01 | 337,316 | +0.19(+0.53%) |
Mar 04, 2005 | 34.02 | 34.82 | 33.99 | 34.82 | 372,153 | +0.80(+2.35%) |
Mar 03, 2005 | 33.82 | 34.06 | 33.64 | 34.02 | 266,972 | +0.29(+0.85%) |
Mar 02, 2005 | 33.97 | 33.97 | 33.50 | 33.73 | 410,339 | -0.17(-0.49%) |