Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 37.10 | 37.43 | 37.00 | 37.21 | 1,776,616 | +0.18(+0.49%) |
May 27, 2005 | 36.92 | 37.12 | 36.83 | 37.03 | 693,186 | +0.07(+0.18%) |
May 26, 2005 | 36.90 | 37.06 | 36.75 | 36.96 | 1,279,301 | +0.08(+0.22%) |
May 25, 2005 | 37.00 | 37.29 | 36.79 | 36.88 | 1,711,476 | -0.42(-1.13%) |
May 24, 2005 | 37.04 | 37.38 | 36.88 | 37.30 | 1,749,362 | +0.27(+0.72%) |
May 23, 2005 | 36.70 | 37.20 | 36.68 | 37.04 | 2,250,870 | +0.12(+0.33%) |
May 20, 2005 | 36.46 | 36.98 | 36.42 | 36.92 | 2,454,678 | +0.50(+1.38%) |
May 19, 2005 | 36.27 | 36.43 | 36.02 | 36.41 | 1,681,526 | +0.09(+0.26%) |
May 18, 2005 | 36.28 | 36.47 | 36.13 | 36.32 | 1,563,524 | +0.04(+0.11%) |
May 17, 2005 | 35.93 | 36.31 | 35.67 | 36.28 | 2,146,346 | +0.31(+0.87%) |
May 16, 2005 | 35.94 | 36.19 | 35.85 | 35.97 | 2,148,891 | +0.07(+0.20%) |
May 13, 2005 | 36.48 | 36.51 | 35.57 | 35.89 | 2,226,311 | -0.49(-1.36%) |
May 12, 2005 | 36.71 | 36.79 | 36.27 | 36.39 | 2,488,521 | -0.27(-0.75%) |
May 11, 2005 | 36.69 | 36.83 | 36.47 | 36.66 | 2,649,650 | -0.11(-0.31%) |
May 10, 2005 | 37.05 | 37.18 | 36.63 | 36.77 | 1,526,686 | -0.54(-1.45%) |
May 09, 2005 | 37.19 | 37.38 | 37.04 | 37.32 | 1,728,847 | +0.15(+0.41%) |
May 06, 2005 | 37.10 | 37.40 | 37.10 | 37.16 | 1,554,240 | +0.35(+0.94%) |
May 05, 2005 | 36.90 | 37.12 | 36.66 | 36.81 | 1,592,276 | -0.25(-0.67%) |
May 04, 2005 | 36.85 | 37.22 | 36.73 | 37.06 | 3,438,376 | +0.31(+0.84%) |
May 03, 2005 | 36.86 | 37.20 | 36.69 | 36.75 | 2,090,489 | -0.17(-0.47%) |
May 02, 2005 | 36.57 | 37.06 | 36.39 | 36.93 | 2,240,987 | +0.31(+0.84%) |
Apr 29, 2005 | 36.43 | 36.69 | 35.98 | 36.62 | 2,161,470 | +0.41(+1.12%) |
Apr 28, 2005 | 36.73 | 36.73 | 35.90 | 36.21 | 2,898,982 | +0.49(+1.36%) |
Apr 27, 2005 | 35.99 | 36.04 | 35.56 | 35.73 | 2,275,728 | -0.26(-0.72%) |
Apr 26, 2005 | 36.16 | 36.33 | 35.99 | 35.99 | 1,141,982 | -0.29(-0.79%) |
Apr 25, 2005 | 36.46 | 36.80 | 36.13 | 36.27 | 1,519,798 | +0.23(+0.65%) |
Apr 22, 2005 | 36.23 | 36.37 | 35.79 | 36.04 | 1,455,256 | -0.18(-0.50%) |
Apr 21, 2005 | 35.94 | 36.33 | 35.79 | 36.22 | 2,420,086 | +0.46(+1.29%) |
Apr 20, 2005 | 35.99 | 36.11 | 35.66 | 35.76 | 2,231,103 | -0.08(-0.22%) |
Apr 19, 2005 | 36.23 | 36.29 | 35.71 | 35.84 | 2,646,056 | -0.39(-1.07%) |
Apr 18, 2005 | 36.33 | 36.34 | 36.01 | 36.23 | 1,938,045 | -0.21(-0.59%) |
Apr 15, 2005 | 36.83 | 36.86 | 36.44 | 36.44 | 2,332,782 | -0.49(-1.34%) |
Apr 14, 2005 | 37.30 | 37.78 | 36.94 | 36.94 | 3,183,055 | -0.46(-1.23%) |
Apr 13, 2005 | 37.51 | 37.68 | 37.26 | 37.40 | 1,735,136 | -0.21(-0.55%) |
Apr 12, 2005 | 37.49 | 37.73 | 37.24 | 37.60 | 2,325,595 | +0.04(+0.11%) |
Apr 11, 2005 | 37.32 | 37.63 | 37.32 | 37.56 | 1,808,063 | +0.25(+0.66%) |
Apr 08, 2005 | 37.60 | 37.73 | 37.28 | 37.32 | 2,377,408 | -0.29(-0.76%) |
Apr 07, 2005 | 37.18 | 37.66 | 37.15 | 37.60 | 2,759,416 | +0.41(+1.10%) |
Apr 06, 2005 | 36.96 | 37.20 | 36.71 | 37.20 | 3,800,468 | +0.26(+0.71%) |
Apr 05, 2005 | 36.51 | 37.05 | 36.32 | 36.94 | 2,542,730 | +0.56(+1.54%) |
Apr 04, 2005 | 36.32 | 36.48 | 36.09 | 36.37 | 3,799,270 | +0.18(+0.50%) |
Apr 01, 2005 | 36.23 | 36.41 | 35.84 | 36.19 | 2,299,389 | +0.15(+0.41%) |
Mar 31, 2005 | 36.17 | 36.29 | 35.93 | 36.05 | 2,206,245 | -0.12(-0.33%) |
Mar 30, 2005 | 35.66 | 36.30 | 35.60 | 36.17 | 2,264,048 | +0.70(+1.98%) |
Mar 29, 2005 | 35.89 | 35.97 | 35.43 | 35.47 | 2,267,342 | -0.38(-1.06%) |
Mar 28, 2005 | 35.86 | 36.11 | 35.72 | 35.85 | 2,211,935 | +0.25(+0.69%) |
Mar 24, 2005 | 37.38 | 37.38 | 35.53 | 35.60 | 5,007,591 | +0.35(+1.00%) |
Mar 23, 2005 | 35.04 | 35.33 | 34.84 | 35.25 | 2,202,351 | +0.25(+0.71%) |
Mar 22, 2005 | 35.19 | 35.47 | 34.93 | 35.00 | 2,439,403 | -0.06(-0.17%) |
Mar 21, 2005 | 35.09 | 35.29 | 34.79 | 35.06 | 2,332,633 | +0.08(+0.23%) |
Mar 18, 2005 | 34.96 | 35.09 | 34.48 | 34.98 | 2,934,023 | +0.03(+0.08%) |
Mar 17, 2005 | 35.49 | 35.49 | 34.86 | 34.95 | 2,745,639 | -0.44(-1.25%) |
Mar 16, 2005 | 35.82 | 36.06 | 35.39 | 35.39 | 1,921,273 | -0.68(-1.89%) |
Mar 15, 2005 | 36.36 | 36.53 | 36.07 | 36.07 | 1,452,261 | -0.25(-0.70%) |
Mar 14, 2005 | 36.33 | 36.46 | 36.20 | 36.33 | 1,925,167 | +0.07(+0.20%) |
Mar 11, 2005 | 36.39 | 36.56 | 36.14 | 36.25 | 1,721,659 | +0.03(+0.09%) |
Mar 10, 2005 | 36.31 | 36.46 | 36.11 | 36.22 | 1,549,298 | -0.01(-0.02%) |
Mar 09, 2005 | 36.47 | 36.61 | 36.19 | 36.23 | 2,071,471 | -0.47(-1.27%) |
Mar 08, 2005 | 36.27 | 37.14 | 36.22 | 36.69 | 3,432,686 | +0.59(+1.65%) |
Mar 07, 2005 | 35.94 | 36.23 | 35.86 | 36.10 | 2,735,307 | +0.11(+0.32%) |
Mar 04, 2005 | 35.86 | 36.05 | 35.72 | 35.99 | 1,624,771 | +0.30(+0.84%) |
Mar 03, 2005 | 35.79 | 35.96 | 35.53 | 35.69 | 2,177,343 | -0.11(-0.30%) |
Mar 02, 2005 | 35.63 | 35.90 | 35.56 | 35.79 | 1,447,020 | -0.11(-0.30%) |