Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 35.97 | 36.21 | 35.81 | 35.81 | 1,569,611 | -0.18(-0.51%) |
May 27, 2005 | 35.89 | 36.13 | 35.82 | 36.00 | 484,584 | +0.08(+0.23%) |
May 26, 2005 | 36.33 | 36.81 | 35.85 | 35.91 | 411,376 | -0.42(-1.15%) |
May 25, 2005 | 36.81 | 36.97 | 36.33 | 36.33 | 372,925 | -0.72(-1.95%) |
May 24, 2005 | 37.52 | 37.57 | 37.00 | 37.05 | 524,043 | -0.57(-1.52%) |
May 23, 2005 | 37.37 | 37.74 | 37.37 | 37.62 | 237,758 | +0.10(+0.27%) |
May 20, 2005 | 37.37 | 37.53 | 37.18 | 37.52 | 262,105 | +0.12(+0.32%) |
May 19, 2005 | 36.86 | 37.76 | 36.83 | 37.40 | 587,009 | +0.54(+1.45%) |
May 18, 2005 | 36.96 | 37.19 | 36.76 | 36.87 | 550,405 | -0.10(-0.26%) |
May 17, 2005 | 36.63 | 37.02 | 36.48 | 36.96 | 420,443 | +0.24(+0.66%) |
May 16, 2005 | 36.24 | 36.72 | 36.23 | 36.72 | 510,274 | +0.51(+1.40%) |
May 13, 2005 | 36.51 | 36.62 | 36.09 | 36.21 | 574,751 | -0.28(-0.77%) |
May 12, 2005 | 36.45 | 36.60 | 36.32 | 36.49 | 576,934 | -0.10(-0.28%) |
May 11, 2005 | 36.33 | 36.62 | 35.98 | 36.59 | 919,636 | +0.40(+1.12%) |
May 10, 2005 | 35.88 | 36.21 | 35.72 | 36.19 | 413,391 | +0.01(+0.03%) |
May 09, 2005 | 35.14 | 36.17 | 35.14 | 36.17 | 380,985 | +0.93(+2.64%) |
May 06, 2005 | 35.44 | 35.78 | 35.17 | 35.25 | 743,164 | -0.52(-1.47%) |
May 05, 2005 | 35.73 | 36.21 | 35.61 | 35.77 | 412,216 | +0.15(+0.43%) |
May 04, 2005 | 34.91 | 35.61 | 34.86 | 35.61 | 342,869 | +0.68(+1.94%) |
May 03, 2005 | 34.63 | 35.08 | 34.44 | 34.94 | 547,046 | +0.10(+0.27%) |
May 02, 2005 | 34.90 | 34.96 | 34.42 | 34.84 | 437,234 | -0.12(-0.34%) |
Apr 29, 2005 | 34.36 | 34.98 | 34.36 | 34.96 | 652,829 | +0.56(+1.63%) |
Apr 28, 2005 | 34.52 | 34.57 | 34.32 | 34.40 | 261,601 | -0.10(-0.29%) |
Apr 27, 2005 | 34.24 | 34.58 | 34.13 | 34.50 | 263,113 | +0.20(+0.57%) |
Apr 26, 2005 | 34.13 | 34.30 | 33.92 | 34.30 | 408,186 | +0.18(+0.52%) |
Apr 25, 2005 | 33.71 | 34.24 | 33.71 | 34.13 | 587,512 | +0.42(+1.24%) |
Apr 22, 2005 | 33.94 | 33.98 | 33.58 | 33.71 | 1,176,201 | -0.20(-0.60%) |
Apr 21, 2005 | 33.59 | 33.98 | 33.51 | 33.91 | 478,204 | +0.24(+0.71%) |
Apr 20, 2005 | 33.98 | 33.98 | 33.57 | 33.67 | 282,926 | -0.30(-0.89%) |
Apr 19, 2005 | 33.73 | 34.07 | 33.73 | 33.98 | 306,265 | +0.24(+0.72%) |
Apr 18, 2005 | 33.95 | 34.05 | 33.59 | 33.73 | 354,287 | -0.15(-0.46%) |
Apr 15, 2005 | 33.82 | 34.03 | 33.59 | 33.89 | 354,455 | +0.08(+0.23%) |
Apr 14, 2005 | 34.13 | 34.24 | 33.75 | 33.81 | 286,116 | -0.53(-1.54%) |
Apr 13, 2005 | 34.36 | 34.63 | 34.23 | 34.34 | 415,406 | +0.03(+0.09%) |
Apr 12, 2005 | 33.60 | 34.33 | 33.46 | 34.31 | 319,530 | +0.56(+1.66%) |
Apr 11, 2005 | 33.71 | 33.75 | 33.55 | 33.75 | 200,818 | +0.13(+0.37%) |
Apr 08, 2005 | 33.89 | 33.89 | 33.60 | 33.63 | 324,567 | -0.14(-0.42%) |
Apr 07, 2005 | 33.67 | 33.86 | 33.56 | 33.77 | 337,496 | +0.10(+0.30%) |
Apr 06, 2005 | 33.70 | 33.83 | 33.55 | 33.67 | 256,564 | +0.03(+0.09%) |
Apr 05, 2005 | 33.37 | 33.73 | 33.20 | 33.64 | 403,820 | +0.14(+0.43%) |
Apr 04, 2005 | 33.29 | 33.56 | 32.93 | 33.49 | 387,365 | -0.02(-0.07%) |
Apr 01, 2005 | 34.24 | 34.27 | 33.30 | 33.52 | 618,072 | -0.39(-1.16%) |
Mar 31, 2005 | 33.80 | 34.26 | 33.65 | 33.91 | 612,867 | +0.12(+0.35%) |
Mar 30, 2005 | 33.77 | 33.89 | 33.65 | 33.79 | 609,005 | +0.02(+0.07%) |
Mar 29, 2005 | 33.83 | 34.04 | 33.68 | 33.77 | 447,477 | -0.02(-0.05%) |
Mar 28, 2005 | 34.11 | 34.31 | 33.77 | 33.79 | 521,692 | -0.03(-0.09%) |
Mar 24, 2005 | 33.82 | 34.47 | 33.77 | 33.82 | 499,528 | +0.02(+0.07%) |
Mar 23, 2005 | 33.70 | 34.30 | 33.28 | 33.79 | 821,745 | +0.06(+0.18%) |
Mar 22, 2005 | 34.51 | 34.74 | 33.66 | 33.73 | 513,968 | -0.72(-2.09%) |
Mar 21, 2005 | 34.87 | 34.88 | 34.29 | 34.45 | 432,365 | -0.51(-1.45%) |
Mar 18, 2005 | 35.08 | 35.20 | 34.96 | 34.96 | 687,082 | -0.15(-0.42%) |
Mar 17, 2005 | 34.72 | 35.14 | 34.72 | 35.11 | 1,096,444 | +0.46(+1.34%) |
Mar 16, 2005 | 34.69 | 34.82 | 34.57 | 34.64 | 663,071 | -0.05(-0.14%) |
Mar 15, 2005 | 34.44 | 34.92 | 34.40 | 34.69 | 762,809 | +0.29(+0.83%) |
Mar 14, 2005 | 33.71 | 34.41 | 33.53 | 34.41 | 498,017 | +0.48(+1.42%) |
Mar 11, 2005 | 34.27 | 34.27 | 33.91 | 33.92 | 593,389 | -0.50(-1.45%) |
Mar 10, 2005 | 34.23 | 34.63 | 34.04 | 34.42 | 696,821 | +0.38(+1.12%) |
Mar 09, 2005 | 34.81 | 34.82 | 33.89 | 34.04 | 643,090 | -0.77(-2.21%) |
Mar 08, 2005 | 34.97 | 34.98 | 34.68 | 34.81 | 411,880 | -0.15(-0.44%) |
Mar 07, 2005 | 34.54 | 35.43 | 34.54 | 34.97 | 664,415 | +0.45(+1.31%) |
Mar 04, 2005 | 33.80 | 35.01 | 33.79 | 34.51 | 1,221,200 | +1.09(+3.26%) |
Mar 03, 2005 | 33.05 | 33.52 | 32.96 | 33.42 | 293,000 | +0.32(+0.97%) |
Mar 02, 2005 | 32.96 | 33.23 | 32.68 | 33.10 | 594,229 | +0.02(+0.05%) |