Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.32 | 34.60 | 34.02 | 34.52 | 80,283 | +0.31(+0.89%) |
May 27, 2005 | 33.96 | 34.27 | 33.63 | 34.21 | 60,680 | +0.25(+0.73%) |
May 26, 2005 | 33.44 | 33.96 | 33.44 | 33.96 | 49,624 | +0.67(+2.00%) |
May 25, 2005 | 34.10 | 34.10 | 33.27 | 33.30 | 61,876 | -0.39(-1.15%) |
May 24, 2005 | 33.27 | 33.91 | 33.27 | 33.69 | 39,386 | +0.08(+0.25%) |
May 23, 2005 | 33.96 | 33.96 | 33.38 | 33.60 | 46,697 | -0.22(-0.66%) |
May 20, 2005 | 33.83 | 33.83 | 33.24 | 33.83 | 37,613 | +0.03(+0.08%) |
May 19, 2005 | 33.85 | 33.85 | 33.22 | 33.80 | 58,077 | +0.33(+0.99%) |
May 18, 2005 | 33.85 | 34.19 | 33.33 | 33.46 | 141,169 | +0.00(+0.00%) |
May 17, 2005 | 32.99 | 33.46 | 32.49 | 33.46 | 95,302 | +0.19(+0.58%) |
May 16, 2005 | 32.05 | 33.27 | 32.00 | 33.27 | 78,077 | +1.14(+3.54%) |
May 13, 2005 | 31.97 | 32.55 | 31.88 | 32.13 | 65,581 | -0.03(-0.09%) |
May 12, 2005 | 32.80 | 32.80 | 31.72 | 32.16 | 86,059 | -0.47(-1.44%) |
May 11, 2005 | 31.88 | 32.66 | 31.75 | 32.63 | 90,534 | +0.97(+3.06%) |
May 10, 2005 | 32.00 | 32.44 | 31.41 | 31.66 | 96,881 | -0.50(-1.55%) |
May 09, 2005 | 31.69 | 32.16 | 31.33 | 32.16 | 57,986 | +0.64(+2.02%) |
May 06, 2005 | 32.11 | 32.13 | 31.36 | 31.52 | 37,753 | -0.53(-1.64%) |
May 05, 2005 | 32.16 | 32.16 | 31.32 | 32.05 | 79,293 | +0.06(+0.17%) |
May 04, 2005 | 30.89 | 32.11 | 30.75 | 32.00 | 117,676 | +1.47(+4.81%) |
May 03, 2005 | 30.91 | 31.05 | 30.50 | 30.53 | 60,413 | -0.30(-0.99%) |
May 02, 2005 | 30.69 | 30.86 | 30.33 | 30.83 | 81,931 | +0.30(+1.00%) |
Apr 29, 2005 | 30.47 | 30.53 | 29.83 | 30.53 | 74,168 | +0.53(+1.76%) |
Apr 28, 2005 | 30.94 | 30.94 | 30.00 | 30.00 | 64,517 | -0.61(-1.99%) |
Apr 27, 2005 | 30.25 | 31.11 | 29.92 | 30.61 | 106,797 | +0.44(+1.47%) |
Apr 26, 2005 | 30.83 | 30.86 | 30.03 | 30.17 | 72,983 | -0.61(-1.98%) |
Apr 25, 2005 | 29.83 | 30.78 | 29.83 | 30.78 | 94,305 | +0.72(+2.40%) |
Apr 22, 2005 | 30.69 | 30.69 | 29.75 | 30.05 | 80,540 | -0.55(-1.81%) |
Apr 21, 2005 | 30.64 | 30.83 | 30.11 | 30.61 | 145,758 | +0.11(+0.36%) |
Apr 20, 2005 | 31.22 | 31.30 | 30.47 | 30.50 | 134,325 | -0.72(-2.31%) |
Apr 19, 2005 | 30.89 | 31.47 | 30.80 | 31.22 | 43,701 | +0.11(+0.36%) |
Apr 18, 2005 | 30.89 | 31.16 | 30.50 | 31.11 | 90,730 | +0.61(+2.00%) |
Apr 15, 2005 | 30.97 | 31.47 | 30.47 | 30.50 | 91,218 | +0.00(+0.00%) |
Apr 14, 2005 | 31.30 | 31.69 | 30.50 | 30.50 | 74,542 | -0.80(-2.57%) |
Apr 13, 2005 | 32.33 | 32.33 | 31.08 | 31.30 | 68,409 | -0.75(-2.34%) |
Apr 12, 2005 | 31.08 | 32.19 | 30.89 | 32.05 | 83,236 | +0.86(+2.76%) |
Apr 11, 2005 | 31.55 | 31.72 | 30.97 | 31.19 | 51,921 | -0.06(-0.18%) |
Apr 08, 2005 | 31.77 | 32.19 | 31.19 | 31.25 | 53,757 | -0.91(-2.85%) |
Apr 07, 2005 | 32.13 | 32.36 | 31.44 | 32.16 | 55,092 | +0.33(+1.05%) |
Apr 06, 2005 | 31.69 | 32.19 | 31.55 | 31.83 | 92,186 | +0.44(+1.41%) |
Apr 05, 2005 | 31.61 | 31.88 | 31.30 | 31.39 | 87,439 | -0.14(-0.44%) |
Apr 04, 2005 | 30.78 | 31.88 | 30.78 | 31.52 | 70,371 | +0.61(+1.97%) |
Apr 01, 2005 | 32.55 | 32.55 | 30.50 | 30.91 | 93,057 | -0.94(-2.96%) |
Mar 31, 2005 | 32.44 | 32.44 | 31.39 | 31.86 | 83,090 | -0.50(-1.54%) |
Mar 30, 2005 | 31.61 | 32.36 | 31.33 | 32.36 | 66,208 | +1.05(+3.37%) |
Mar 29, 2005 | 31.83 | 32.22 | 31.05 | 31.30 | 62,846 | -0.53(-1.66%) |
Mar 28, 2005 | 31.69 | 31.91 | 31.11 | 31.83 | 70,852 | +0.69(+2.23%) |
Mar 24, 2005 | 31.80 | 31.86 | 31.14 | 31.14 | 53,481 | -0.19(-0.62%) |
Mar 23, 2005 | 31.83 | 31.83 | 31.25 | 31.33 | 81,552 | -0.53(-1.65%) |
Mar 22, 2005 | 32.44 | 32.52 | 31.75 | 31.86 | 55,380 | -0.55(-1.71%) |
Mar 21, 2005 | 32.49 | 32.66 | 32.00 | 32.41 | 50,273 | -0.30(-0.93%) |
Mar 18, 2005 | 32.08 | 33.08 | 32.08 | 32.72 | 190,918 | +0.17(+0.51%) |
Mar 17, 2005 | 32.77 | 32.91 | 32.30 | 32.55 | 59,191 | -0.03(-0.09%) |
Mar 16, 2005 | 32.74 | 33.05 | 32.52 | 32.58 | 63,900 | -0.03(-0.08%) |
Mar 15, 2005 | 33.27 | 33.33 | 32.55 | 32.61 | 61,572 | -0.47(-1.42%) |
Mar 14, 2005 | 32.80 | 33.35 | 32.69 | 33.08 | 123,354 | -0.03(-0.08%) |
Mar 11, 2005 | 32.63 | 33.33 | 32.63 | 33.10 | 111,327 | +0.47(+1.44%) |
Mar 10, 2005 | 33.27 | 33.38 | 32.61 | 32.63 | 113,507 | -0.22(-0.68%) |
Mar 09, 2005 | 34.07 | 34.07 | 32.85 | 32.85 | 96,779 | -0.33(-1.00%) |
Mar 08, 2005 | 33.30 | 33.58 | 33.16 | 33.19 | 94,582 | +0.00(+0.00%) |
Mar 07, 2005 | 33.63 | 33.69 | 33.19 | 33.19 | 116,361 | +0.00(+0.00%) |
Mar 04, 2005 | 33.55 | 33.71 | 33.19 | 33.19 | 115,960 | -0.08(-0.25%) |
Mar 03, 2005 | 33.41 | 33.55 | 33.02 | 33.27 | 93,874 | +0.22(+0.67%) |
Mar 02, 2005 | 33.22 | 33.60 | 32.88 | 33.05 | 87,727 | -0.36(-1.08%) |