Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 33.64 | 33.67 | 33.55 | 33.55 | 3,371 | +0.05(+0.16%) |
May 27, 2005 | 33.57 | 33.58 | 33.40 | 33.49 | 3,371 | -0.13(-0.40%) |
May 26, 2005 | 33.64 | 33.64 | 33.63 | 33.63 | 2,852 | +0.19(+0.57%) |
May 25, 2005 | 33.60 | 33.60 | 33.21 | 33.44 | 8,298 | -0.23(-0.69%) |
May 24, 2005 | 33.67 | 33.67 | 33.67 | 33.67 | 1,296 | -0.04(-0.11%) |
May 23, 2005 | 33.61 | 33.85 | 33.61 | 33.71 | 2,593 | +0.42(+1.25%) |
May 20, 2005 | 33.49 | 33.49 | 33.26 | 33.29 | 4,408 | -0.19(-0.55%) |
May 19, 2005 | 33.72 | 33.72 | 33.48 | 33.48 | 4,408 | -0.02(-0.07%) |
May 18, 2005 | 33.20 | 33.50 | 33.20 | 33.50 | 1,037 | +0.27(+0.82%) |
May 17, 2005 | 33.16 | 33.26 | 33.07 | 33.23 | 15,300 | -0.24(-0.71%) |
May 16, 2005 | 33.17 | 33.47 | 33.17 | 33.47 | 1,296 | +0.12(+0.37%) |
May 13, 2005 | 33.55 | 33.68 | 33.34 | 33.34 | 4,408 | -0.40(-1.18%) |
May 12, 2005 | 33.76 | 33.99 | 33.61 | 33.74 | 6,483 | -0.31(-0.91%) |
May 11, 2005 | 34.28 | 34.28 | 34.05 | 34.05 | 1,555 | -0.23(-0.67%) |
May 10, 2005 | 34.52 | 34.52 | 34.26 | 34.28 | 1,555 | -0.35(-1.02%) |
May 09, 2005 | 34.67 | 34.67 | 34.47 | 34.64 | 3,371 | -0.16(-0.47%) |
May 06, 2005 | 34.84 | 35.03 | 34.80 | 34.80 | 2,852 | +0.05(+0.14%) |
May 05, 2005 | 34.70 | 34.86 | 34.57 | 34.75 | 6,483 | +0.05(+0.13%) |
May 04, 2005 | 34.51 | 34.72 | 34.32 | 34.70 | 7,001 | +0.52(+1.53%) |
May 03, 2005 | 34.05 | 34.18 | 34.05 | 34.18 | 7,261 | -0.02(-0.05%) |
May 02, 2005 | 34.25 | 34.25 | 34.19 | 34.19 | 8,039 | +0.35(+1.03%) |
Apr 29, 2005 | 33.63 | 33.84 | 33.63 | 33.84 | 4,927 | +0.47(+1.41%) |
Apr 28, 2005 | 33.47 | 33.78 | 33.37 | 33.37 | 22,042 | -0.39(-1.15%) |
Apr 27, 2005 | 33.64 | 33.76 | 33.64 | 33.76 | 2,852 | +0.25(+0.75%) |
Apr 26, 2005 | 33.65 | 33.65 | 33.47 | 33.51 | 3,630 | -0.38(-1.13%) |
Apr 25, 2005 | 33.90 | 33.99 | 33.82 | 33.90 | 19,190 | +0.12(+0.35%) |
Apr 22, 2005 | 33.70 | 34.01 | 33.70 | 33.78 | 71,315 | -0.16(-0.47%) |
Apr 21, 2005 | 33.55 | 33.93 | 33.34 | 33.93 | 68,462 | +0.73(+2.20%) |
Apr 20, 2005 | 33.33 | 33.57 | 33.20 | 33.20 | 7,001 | -0.40(-1.19%) |
Apr 19, 2005 | 33.45 | 33.60 | 33.32 | 33.60 | 1,296 | +0.62(+1.87%) |
Apr 18, 2005 | 32.90 | 33.20 | 32.82 | 32.99 | 11,151 | -0.66(-1.96%) |
Apr 15, 2005 | 33.73 | 33.86 | 33.49 | 33.65 | 24,636 | -0.57(-1.68%) |
Apr 14, 2005 | 34.38 | 34.48 | 34.22 | 34.22 | 21,783 | -0.48(-1.39%) |
Apr 13, 2005 | 34.79 | 34.80 | 34.70 | 34.70 | 16,078 | -0.19(-0.55%) |
Apr 12, 2005 | 34.67 | 34.90 | 34.34 | 34.90 | 5,705 | -0.13(-0.39%) |
Apr 11, 2005 | 35.17 | 35.17 | 35.03 | 35.03 | 1,296 | -0.06(-0.16%) |
Apr 08, 2005 | 35.29 | 35.29 | 35.09 | 35.09 | 3,111 | -0.29(-0.82%) |
Apr 07, 2005 | 35.28 | 35.41 | 35.19 | 35.38 | 29,563 | +0.13(+0.36%) |
Apr 06, 2005 | 35.04 | 35.26 | 35.04 | 35.25 | 34,490 | +0.32(+0.91%) |
Apr 05, 2005 | 34.86 | 35.09 | 34.84 | 34.94 | 16,597 | +0.38(+1.11%) |
Apr 04, 2005 | 34.67 | 34.67 | 34.51 | 34.55 | 21,005 | -0.11(-0.32%) |
Apr 01, 2005 | 34.71 | 34.80 | 33.93 | 34.67 | 3,630 | -0.15(-0.43%) |
Mar 31, 2005 | 34.86 | 34.86 | 34.80 | 34.82 | 26,192 | +0.23(+0.66%) |
Mar 30, 2005 | 34.44 | 34.78 | 34.44 | 34.59 | 11,929 | +0.19(+0.55%) |
Mar 29, 2005 | 34.78 | 34.84 | 34.40 | 34.40 | 12,707 | -1.19(-3.34%) |
Mar 28, 2005 | 35.48 | 35.59 | 35.40 | 35.59 | 14,003 | +0.26(+0.73%) |
Mar 24, 2005 | 35.40 | 35.40 | 35.33 | 35.33 | 233,396 | -0.19(-0.53%) |
Mar 23, 2005 | 35.67 | 35.67 | 35.51 | 35.52 | 11,151 | -0.35(-0.97%) |
Mar 22, 2005 | 36.06 | 36.32 | 35.87 | 35.87 | 13,225 | -0.11(-0.31%) |
Mar 21, 2005 | 36.09 | 36.13 | 35.90 | 35.98 | 100,619 | -0.08(-0.21%) |
Mar 18, 2005 | 36.09 | 36.09 | 36.02 | 36.05 | 2,074 | -0.03(-0.10%) |
Mar 17, 2005 | 35.88 | 36.09 | 35.88 | 36.09 | 3,630 | -0.00(-0.01%) |
Mar 16, 2005 | 36.36 | 36.38 | 36.09 | 36.09 | 4,149 | +0.10(+0.27%) |
Mar 15, 2005 | 36.17 | 36.17 | 36.00 | 36.00 | 9,335 | -0.06(-0.17%) |
Mar 14, 2005 | 36.28 | 36.32 | 36.04 | 36.06 | 5,964 | -0.60(-1.63%) |
Mar 11, 2005 | 36.67 | 36.83 | 36.60 | 36.66 | 7,520 | -0.01(-0.03%) |
Mar 10, 2005 | 36.58 | 36.67 | 36.31 | 36.67 | 15,300 | +0.03(+0.09%) |
Mar 09, 2005 | 36.51 | 36.67 | 36.48 | 36.63 | 7,261 | +0.33(+0.90%) |
Mar 08, 2005 | 36.40 | 36.40 | 36.15 | 36.31 | 5,186 | +0.09(+0.24%) |
Mar 07, 2005 | 36.24 | 36.40 | 36.13 | 36.22 | 6,223 | -0.15(-0.41%) |
Mar 04, 2005 | 36.21 | 36.40 | 36.18 | 36.37 | 154,041 | +0.56(+1.57%) |
Mar 03, 2005 | 36.04 | 36.15 | 35.75 | 35.80 | 2,852 | -0.13(-0.36%) |
Mar 02, 2005 | 35.82 | 36.15 | 35.82 | 35.94 | 8,039 | -0.21(-0.59%) |