Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.00 | 40.00 | 35.90 | 35.90 | 25,343 | -1.20(-3.23%) |
May 27, 2005 | 36.80 | 37.90 | 36.30 | 37.10 | 24,483 | +0.30(+0.82%) |
May 26, 2005 | 35.80 | 37.60 | 35.00 | 36.80 | 27,654 | +1.60(+4.55%) |
May 25, 2005 | 35.00 | 35.50 | 33.70 | 35.20 | 20,648 | +0.30(+0.86%) |
May 24, 2005 | 33.80 | 35.00 | 33.50 | 34.90 | 26,570 | +1.40(+4.18%) |
May 23, 2005 | 33.00 | 36.00 | 33.00 | 33.50 | 17,726 | +1.60(+5.02%) |
May 20, 2005 | 32.90 | 33.10 | 31.50 | 31.90 | 7,525 | -0.60(-1.85%) |
May 19, 2005 | 32.60 | 34.00 | 31.50 | 32.50 | 9,486 | +0.10(+0.31%) |
May 18, 2005 | 31.40 | 33.40 | 30.20 | 32.40 | 13,680 | +1.10(+3.51%) |
May 17, 2005 | 30.00 | 32.20 | 29.50 | 31.30 | 10,408 | +1.00(+3.30%) |
May 16, 2005 | 28.90 | 30.70 | 28.90 | 30.30 | 8,990 | +0.80(+2.71%) |
May 13, 2005 | 29.20 | 30.70 | 28.50 | 29.50 | 9,443 | +1.00(+3.51%) |
May 12, 2005 | 30.00 | 31.60 | 28.20 | 28.50 | 16,064 | -0.80(-2.73%) |
May 11, 2005 | 30.50 | 30.50 | 28.10 | 29.30 | 5,772 | -0.70(-2.33%) |
May 10, 2005 | 29.30 | 30.20 | 28.10 | 30.00 | 16,914 | +0.00(+0.00%) |
May 09, 2005 | 30.00 | 30.20 | 29.30 | 30.00 | 6,585 | +0.40(+1.35%) |
May 06, 2005 | 30.50 | 30.60 | 29.60 | 29.60 | 4,295 | -0.40(-1.33%) |
May 05, 2005 | 30.00 | 30.50 | 28.50 | 30.00 | 10,020 | +0.00(+0.00%) |
May 04, 2005 | 29.80 | 30.60 | 28.40 | 30.00 | 19,466 | +0.70(+2.39%) |
May 03, 2005 | 28.00 | 29.90 | 27.20 | 29.30 | 7,709 | +1.30(+4.64%) |
May 02, 2005 | 27.60 | 28.00 | 26.50 | 28.00 | 16,229 | +0.40(+1.45%) |
Apr 29, 2005 | 27.70 | 28.20 | 26.60 | 27.60 | 14,497 | +0.30(+1.10%) |
Apr 28, 2005 | 28.20 | 28.30 | 27.30 | 27.30 | 5,282 | -1.30(-4.55%) |
Apr 27, 2005 | 28.10 | 28.70 | 28.10 | 28.60 | 6,506 | +0.50(+1.78%) |
Apr 26, 2005 | 28.10 | 29.10 | 28.00 | 28.10 | 5,268 | -0.40(-1.40%) |
Apr 25, 2005 | 30.50 | 30.50 | 28.10 | 28.50 | 9,193 | -1.50(-5.00%) |
Apr 22, 2005 | 31.00 | 31.00 | 30.00 | 30.00 | 11,474 | -1.40(-4.46%) |
Apr 21, 2005 | 30.90 | 31.70 | 30.90 | 31.40 | 4,409 | +0.50(+1.62%) |
Apr 20, 2005 | 31.90 | 32.40 | 30.50 | 30.90 | 5,515 | -0.90(-2.83%) |
Apr 19, 2005 | 30.60 | 32.10 | 30.10 | 31.80 | 9,938 | +1.00(+3.25%) |
Apr 18, 2005 | 30.80 | 31.10 | 30.00 | 30.80 | 9,620 | +1.00(+3.36%) |
Apr 15, 2005 | 31.30 | 31.40 | 29.60 | 29.80 | 13,420 | -1.40(-4.49%) |
Apr 14, 2005 | 31.20 | 31.80 | 30.50 | 31.20 | 12,297 | +0.30(+0.97%) |
Apr 13, 2005 | 31.40 | 31.50 | 29.80 | 30.90 | 28,837 | -0.80(-2.52%) |
Apr 12, 2005 | 31.50 | 32.50 | 31.00 | 31.70 | 18,596 | +0.10(+0.32%) |
Apr 11, 2005 | 34.00 | 34.30 | 31.60 | 31.60 | 15,116 | -2.40(-7.06%) |
Apr 08, 2005 | 35.60 | 35.60 | 33.80 | 34.00 | 5,417 | -1.20(-3.41%) |
Apr 07, 2005 | 34.90 | 35.50 | 34.60 | 35.20 | 15,586 | +0.70(+2.03%) |
Apr 06, 2005 | 34.40 | 34.70 | 33.40 | 34.50 | 14,875 | +0.50(+1.47%) |
Apr 05, 2005 | 34.00 | 34.00 | 33.30 | 34.00 | 4,334 | +0.00(+0.00%) |
Apr 04, 2005 | 34.00 | 34.60 | 32.50 | 34.00 | 4,379 | +0.10(+0.29%) |
Apr 01, 2005 | 36.40 | 36.50 | 33.90 | 33.90 | 16,143 | -2.50(-6.87%) |
Mar 31, 2005 | 36.30 | 36.50 | 34.50 | 36.40 | 12,373 | -0.10(-0.27%) |
Mar 30, 2005 | 34.40 | 36.50 | 33.30 | 36.50 | 10,768 | +2.40(+7.04%) |
Mar 29, 2005 | 33.60 | 35.00 | 32.20 | 34.10 | 11,001 | +0.10(+0.29%) |
Mar 28, 2005 | 32.80 | 34.20 | 31.00 | 34.00 | 10,014 | +1.30(+3.98%) |
Mar 24, 2005 | 32.20 | 34.80 | 32.20 | 32.70 | 14,301 | +0.20(+0.62%) |
Mar 23, 2005 | 33.40 | 34.20 | 31.90 | 32.50 | 11,898 | -1.20(-3.56%) |
Mar 22, 2005 | 34.00 | 35.40 | 32.00 | 33.70 | 10,137 | -0.30(-0.88%) |
Mar 21, 2005 | 34.80 | 36.30 | 33.00 | 34.00 | 15,113 | -1.20(-3.41%) |
Mar 18, 2005 | 37.90 | 38.00 | 35.10 | 35.20 | 16,103 | -1.90(-5.12%) |
Mar 17, 2005 | 35.00 | 37.50 | 34.60 | 37.10 | 16,101 | +1.35(+3.78%) |
Mar 16, 2005 | 37.80 | 39.70 | 35.20 | 35.75 | 52,816 | -2.05(-5.42%) |
Mar 15, 2005 | 37.40 | 39.30 | 36.60 | 37.80 | 269,835 | +1.80(+5.00%) |
Mar 14, 2005 | 34.80 | 37.00 | 34.00 | 36.00 | 25,167 | +2.40(+7.14%) |
Mar 11, 2005 | 35.20 | 35.60 | 32.80 | 33.60 | 12,429 | -0.50(-1.47%) |
Mar 10, 2005 | 32.50 | 34.20 | 32.50 | 34.10 | 8,043 | +1.20(+3.65%) |
Mar 09, 2005 | 33.40 | 34.00 | 32.60 | 32.90 | 5,986 | -1.40(-4.08%) |
Mar 08, 2005 | 35.80 | 35.90 | 32.90 | 34.30 | 8,506 | -1.50(-4.19%) |
Mar 07, 2005 | 35.50 | 36.30 | 34.70 | 35.80 | 21,382 | +0.30(+0.85%) |
Mar 04, 2005 | 32.90 | 36.80 | 32.70 | 35.50 | 68,952 | +2.80(+8.56%) |
Mar 03, 2005 | 32.50 | 33.40 | 32.20 | 32.70 | 21,325 | +0.20(+0.62%) |
Mar 02, 2005 | 31.60 | 32.80 | 31.40 | 32.50 | 14,888 | +0.40(+1.25%) |