Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 35.95 | 36.20 | 35.80 | 35.80 | 1,570,148 | -0.18(-0.51%) |
May 27, 2005 | 35.88 | 36.12 | 35.81 | 35.98 | 484,750 | +0.08(+0.23%) |
May 26, 2005 | 36.32 | 36.79 | 35.84 | 35.90 | 411,517 | -0.42(-1.15%) |
May 25, 2005 | 36.79 | 36.96 | 36.32 | 36.32 | 373,053 | -0.72(-1.95%) |
May 24, 2005 | 37.51 | 37.56 | 36.98 | 37.04 | 524,222 | -0.57(-1.52%) |
May 23, 2005 | 37.36 | 37.73 | 37.36 | 37.61 | 237,840 | +0.10(+0.27%) |
May 20, 2005 | 37.36 | 37.52 | 37.17 | 37.51 | 262,195 | +0.12(+0.32%) |
May 19, 2005 | 36.85 | 37.75 | 36.82 | 37.39 | 587,210 | +0.54(+1.45%) |
May 18, 2005 | 36.95 | 37.18 | 36.75 | 36.85 | 550,593 | -0.10(-0.26%) |
May 17, 2005 | 36.61 | 37.01 | 36.47 | 36.95 | 420,587 | +0.24(+0.67%) |
May 16, 2005 | 36.23 | 36.70 | 36.22 | 36.70 | 510,449 | +0.51(+1.40%) |
May 13, 2005 | 36.50 | 36.60 | 36.07 | 36.20 | 574,948 | -0.28(-0.77%) |
May 12, 2005 | 36.44 | 36.58 | 36.31 | 36.48 | 577,132 | -0.10(-0.28%) |
May 11, 2005 | 36.32 | 36.60 | 35.97 | 36.58 | 919,951 | +0.40(+1.12%) |
May 10, 2005 | 35.87 | 36.20 | 35.70 | 36.17 | 413,532 | +0.01(+0.03%) |
May 09, 2005 | 35.13 | 36.16 | 35.13 | 36.16 | 381,115 | +0.93(+2.64%) |
May 06, 2005 | 35.42 | 35.77 | 35.16 | 35.23 | 743,418 | -0.52(-1.47%) |
May 05, 2005 | 35.72 | 36.20 | 35.60 | 35.76 | 412,357 | +0.15(+0.43%) |
May 04, 2005 | 34.89 | 35.60 | 34.85 | 35.60 | 342,987 | +0.68(+1.94%) |
May 03, 2005 | 34.62 | 35.07 | 34.42 | 34.92 | 547,234 | +0.10(+0.27%) |
May 02, 2005 | 34.89 | 34.95 | 34.41 | 34.83 | 437,384 | -0.12(-0.34%) |
Apr 29, 2005 | 34.35 | 34.97 | 34.35 | 34.95 | 653,052 | +0.56(+1.63%) |
Apr 28, 2005 | 34.51 | 34.55 | 34.30 | 34.39 | 261,691 | -0.10(-0.29%) |
Apr 27, 2005 | 34.23 | 34.57 | 34.12 | 34.49 | 263,203 | +0.20(+0.57%) |
Apr 26, 2005 | 34.11 | 34.29 | 33.91 | 34.29 | 408,325 | +0.18(+0.52%) |
Apr 25, 2005 | 33.70 | 34.23 | 33.70 | 34.11 | 587,713 | +0.42(+1.24%) |
Apr 22, 2005 | 33.92 | 33.97 | 33.57 | 33.70 | 1,176,603 | -0.20(-0.60%) |
Apr 21, 2005 | 33.58 | 33.97 | 33.50 | 33.90 | 478,367 | +0.24(+0.71%) |
Apr 20, 2005 | 33.97 | 33.97 | 33.56 | 33.66 | 283,023 | -0.30(-0.89%) |
Apr 19, 2005 | 33.72 | 34.05 | 33.72 | 33.97 | 306,370 | +0.24(+0.72%) |
Apr 18, 2005 | 33.94 | 34.04 | 33.58 | 33.72 | 354,408 | -0.15(-0.46%) |
Apr 15, 2005 | 33.80 | 34.02 | 33.58 | 33.88 | 354,576 | +0.08(+0.23%) |
Apr 14, 2005 | 34.11 | 34.23 | 33.74 | 33.80 | 286,214 | -0.53(-1.54%) |
Apr 13, 2005 | 34.35 | 34.61 | 34.22 | 34.33 | 415,548 | +0.03(+0.09%) |
Apr 12, 2005 | 33.59 | 34.32 | 33.45 | 34.30 | 319,639 | +0.56(+1.66%) |
Apr 11, 2005 | 33.70 | 33.74 | 33.54 | 33.74 | 200,887 | +0.12(+0.37%) |
Apr 08, 2005 | 33.88 | 33.88 | 33.59 | 33.61 | 324,678 | -0.14(-0.42%) |
Apr 07, 2005 | 33.66 | 33.85 | 33.55 | 33.76 | 337,612 | +0.10(+0.30%) |
Apr 06, 2005 | 33.69 | 33.82 | 33.54 | 33.66 | 256,652 | +0.03(+0.09%) |
Apr 05, 2005 | 33.36 | 33.72 | 33.19 | 33.63 | 403,958 | +0.14(+0.43%) |
Apr 04, 2005 | 33.28 | 33.55 | 32.92 | 33.48 | 387,498 | -0.02(-0.07%) |
Apr 01, 2005 | 34.23 | 34.26 | 33.29 | 33.51 | 618,283 | -0.39(-1.16%) |
Mar 31, 2005 | 33.79 | 34.24 | 33.64 | 33.90 | 613,076 | +0.12(+0.35%) |
Mar 30, 2005 | 33.76 | 33.88 | 33.64 | 33.78 | 609,213 | +0.02(+0.07%) |
Mar 29, 2005 | 33.82 | 34.03 | 33.67 | 33.76 | 447,630 | -0.02(-0.05%) |
Mar 28, 2005 | 34.10 | 34.30 | 33.76 | 33.77 | 521,871 | -0.03(-0.09%) |
Mar 24, 2005 | 33.80 | 34.46 | 33.76 | 33.80 | 499,699 | +0.02(+0.07%) |
Mar 23, 2005 | 33.69 | 34.29 | 33.27 | 33.78 | 822,026 | +0.06(+0.18%) |
Mar 22, 2005 | 34.50 | 34.73 | 33.65 | 33.72 | 514,144 | -0.72(-2.09%) |
Mar 21, 2005 | 34.86 | 34.86 | 34.27 | 34.44 | 432,513 | -0.51(-1.45%) |
Mar 18, 2005 | 35.07 | 35.19 | 34.95 | 34.95 | 687,317 | -0.15(-0.42%) |
Mar 17, 2005 | 34.71 | 35.13 | 34.71 | 35.10 | 1,096,819 | +0.46(+1.34%) |
Mar 16, 2005 | 34.68 | 34.80 | 34.56 | 34.63 | 663,298 | -0.05(-0.14%) |
Mar 15, 2005 | 34.43 | 34.91 | 34.39 | 34.68 | 763,070 | +0.29(+0.83%) |
Mar 14, 2005 | 33.70 | 34.39 | 33.52 | 34.39 | 498,187 | +0.48(+1.42%) |
Mar 11, 2005 | 34.26 | 34.26 | 33.90 | 33.91 | 593,592 | -0.50(-1.45%) |
Mar 10, 2005 | 34.22 | 34.62 | 34.02 | 34.41 | 697,060 | +0.38(+1.12%) |
Mar 09, 2005 | 34.80 | 34.80 | 33.88 | 34.03 | 643,310 | -0.77(-2.21%) |
Mar 08, 2005 | 34.95 | 34.97 | 34.67 | 34.80 | 412,021 | -0.15(-0.44%) |
Mar 07, 2005 | 34.53 | 35.42 | 34.53 | 34.95 | 664,642 | +0.45(+1.31%) |
Mar 04, 2005 | 33.79 | 35.00 | 33.77 | 34.50 | 1,221,618 | +1.09(+3.26%) |
Mar 03, 2005 | 33.04 | 33.51 | 32.95 | 33.41 | 293,101 | +0.32(+0.97%) |
Mar 02, 2005 | 32.95 | 33.22 | 32.67 | 33.09 | 594,432 | +0.02(+0.05%) |