Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.07 | 34.38 | 32.71 | 32.97 | 275,213 | -1.11(-3.26%) |
May 27, 2005 | 34.15 | 34.28 | 33.85 | 34.08 | 29,557 | +0.02(+0.06%) |
May 26, 2005 | 33.87 | 34.60 | 33.80 | 34.06 | 34,230 | -0.05(-0.15%) |
May 25, 2005 | 34.54 | 34.62 | 33.96 | 34.11 | 71,415 | -0.17(-0.50%) |
May 24, 2005 | 33.80 | 34.98 | 32.94 | 34.28 | 131,600 | +0.31(+0.91%) |
May 23, 2005 | 34.99 | 34.99 | 33.46 | 33.97 | 198,524 | -1.03(-2.94%) |
May 20, 2005 | 34.88 | 35.24 | 34.73 | 35.00 | 82,634 | +0.11(+0.32%) |
May 19, 2005 | 35.27 | 35.27 | 34.85 | 34.89 | 66,622 | -0.39(-1.11%) |
May 18, 2005 | 34.53 | 35.74 | 34.53 | 35.28 | 174,900 | +0.42(+1.20%) |
May 17, 2005 | 35.03 | 35.11 | 34.59 | 34.86 | 47,999 | -0.43(-1.22%) |
May 16, 2005 | 34.36 | 35.45 | 34.12 | 35.29 | 104,187 | +0.73(+2.11%) |
May 13, 2005 | 35.87 | 36.25 | 34.38 | 34.56 | 153,320 | -1.30(-3.63%) |
May 12, 2005 | 36.35 | 36.35 | 35.84 | 35.86 | 55,507 | -0.33(-0.91%) |
May 11, 2005 | 35.69 | 36.26 | 35.20 | 36.19 | 74,105 | +0.67(+1.89%) |
May 10, 2005 | 35.81 | 36.00 | 35.14 | 35.52 | 65,465 | -0.84(-2.31%) |
May 09, 2005 | 35.43 | 36.36 | 35.00 | 36.36 | 78,513 | +0.66(+1.85%) |
May 06, 2005 | 35.85 | 36.25 | 35.61 | 35.70 | 74,332 | +0.03(+0.08%) |
May 05, 2005 | 35.91 | 36.11 | 35.23 | 35.67 | 65,999 | -0.51(-1.41%) |
May 04, 2005 | 35.80 | 36.46 | 35.80 | 36.18 | 125,241 | +0.21(+0.58%) |
May 03, 2005 | 36.26 | 36.26 | 35.65 | 35.97 | 105,803 | -0.11(-0.30%) |
May 02, 2005 | 35.25 | 36.46 | 35.25 | 36.08 | 114,026 | +0.65(+1.83%) |
Apr 29, 2005 | 35.97 | 36.27 | 34.59 | 35.43 | 255,200 | -0.44(-1.23%) |
Apr 28, 2005 | 35.72 | 36.23 | 35.35 | 35.87 | 104,142 | -0.10(-0.28%) |
Apr 27, 2005 | 36.18 | 36.18 | 35.10 | 35.97 | 224,209 | -0.14(-0.39%) |
Apr 26, 2005 | 35.60 | 36.36 | 35.60 | 36.11 | 85,647 | +0.07(+0.19%) |
Apr 25, 2005 | 35.58 | 36.60 | 35.20 | 36.04 | 167,462 | +0.30(+0.84%) |
Apr 22, 2005 | 35.87 | 36.59 | 35.00 | 35.74 | 201,193 | -0.52(-1.43%) |
Apr 21, 2005 | 36.31 | 36.74 | 35.80 | 36.26 | 276,335 | +0.75(+2.11%) |
Apr 20, 2005 | 35.18 | 37.20 | 35.18 | 35.51 | 528,793 | +0.33(+0.94%) |
Apr 19, 2005 | 35.37 | 37.71 | 34.38 | 35.18 | 1,779,851 | +3.38(+10.61%) |
Apr 18, 2005 | 32.59 | 33.34 | 31.79 | 31.80 | 160,643 | -1.05(-3.21%) |
Apr 15, 2005 | 32.82 | 33.24 | 32.60 | 32.86 | 95,249 | +0.00(+0.00%) |
Apr 14, 2005 | 33.54 | 33.83 | 32.86 | 32.86 | 77,086 | -0.96(-2.84%) |
Apr 13, 2005 | 34.27 | 34.27 | 33.18 | 33.82 | 55,519 | -0.28(-0.82%) |
Apr 12, 2005 | 33.50 | 34.17 | 33.03 | 34.10 | 95,896 | +0.49(+1.46%) |
Apr 11, 2005 | 34.02 | 34.45 | 33.53 | 33.61 | 98,326 | -0.65(-1.90%) |
Apr 08, 2005 | 34.49 | 34.62 | 34.00 | 34.26 | 118,785 | -0.24(-0.70%) |
Apr 07, 2005 | 35.10 | 35.10 | 34.32 | 34.50 | 64,704 | -0.25(-0.72%) |
Apr 06, 2005 | 35.10 | 35.10 | 34.51 | 34.75 | 87,757 | -0.07(-0.20%) |
Apr 05, 2005 | 34.42 | 34.99 | 34.04 | 34.82 | 124,640 | +0.73(+2.14%) |
Apr 04, 2005 | 34.30 | 34.36 | 33.61 | 34.09 | 124,237 | +0.03(+0.09%) |
Apr 01, 2005 | 35.21 | 35.41 | 33.72 | 34.06 | 237,443 | -1.44(-4.06%) |
Mar 31, 2005 | 35.19 | 36.00 | 35.19 | 35.50 | 223,739 | -0.03(-0.08%) |
Mar 30, 2005 | 35.84 | 36.04 | 35.10 | 35.53 | 180,025 | -0.46(-1.28%) |
Mar 29, 2005 | 36.41 | 36.73 | 35.85 | 35.99 | 139,868 | -0.34(-0.94%) |
Mar 28, 2005 | 36.04 | 36.81 | 36.00 | 36.33 | 152,685 | +0.29(+0.80%) |
Mar 24, 2005 | 35.90 | 36.48 | 35.74 | 36.04 | 99,631 | +0.33(+0.92%) |
Mar 23, 2005 | 35.13 | 36.48 | 35.09 | 35.71 | 113,726 | +0.27(+0.76%) |
Mar 22, 2005 | 35.20 | 35.57 | 34.76 | 35.44 | 141,045 | +0.55(+1.58%) |
Mar 21, 2005 | 35.11 | 35.17 | 34.35 | 34.89 | 72,761 | -0.02(-0.06%) |
Mar 18, 2005 | 35.00 | 35.91 | 34.38 | 34.91 | 230,699 | +0.14(+0.42%) |
Mar 17, 2005 | 35.12 | 35.13 | 34.50 | 34.77 | 84,571 | +0.05(+0.13%) |
Mar 16, 2005 | 34.74 | 35.33 | 34.59 | 34.72 | 71,438 | -0.34(-0.97%) |
Mar 15, 2005 | 34.90 | 35.48 | 34.73 | 35.06 | 114,646 | -0.04(-0.11%) |
Mar 14, 2005 | 34.43 | 35.32 | 34.43 | 35.10 | 241,341 | +0.26(+0.75%) |
Mar 11, 2005 | 34.65 | 35.31 | 34.33 | 34.84 | 83,535 | +0.09(+0.26%) |
Mar 10, 2005 | 34.00 | 35.10 | 33.99 | 34.75 | 253,819 | +0.55(+1.61%) |
Mar 09, 2005 | 33.35 | 34.52 | 33.30 | 34.20 | 160,596 | +0.60(+1.79%) |
Mar 08, 2005 | 33.36 | 33.90 | 33.18 | 33.60 | 89,831 | +0.19(+0.57%) |
Mar 07, 2005 | 33.79 | 34.10 | 33.41 | 33.41 | 75,149 | -0.16(-0.48%) |
Mar 04, 2005 | 33.40 | 34.76 | 33.13 | 33.57 | 102,245 | +0.33(+0.99%) |
Mar 03, 2005 | 32.06 | 33.39 | 31.89 | 33.24 | 254,435 | +0.78(+2.40%) |
Mar 02, 2005 | 31.75 | 33.59 | 31.75 | 32.46 | 297,265 | +0.48(+1.50%) |