Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 36.72 | 36.72 | 36.24 | 36.34 | 68,880 | -0.33(-0.91%) |
May 27, 2005 | 36.67 | 36.75 | 36.50 | 36.68 | 30,054 | +0.16(+0.45%) |
May 26, 2005 | 36.42 | 36.53 | 36.38 | 36.51 | 46,178 | +0.33(+0.90%) |
May 25, 2005 | 36.32 | 36.35 | 35.98 | 36.19 | 102,804 | -0.52(-1.41%) |
May 24, 2005 | 36.54 | 36.77 | 36.46 | 36.71 | 54,433 | -0.09(-0.23%) |
May 23, 2005 | 36.38 | 36.86 | 36.38 | 36.79 | 69,525 | +0.43(+1.19%) |
May 20, 2005 | 36.40 | 36.48 | 36.22 | 36.36 | 58,432 | -0.33(-0.91%) |
May 19, 2005 | 36.96 | 36.98 | 36.47 | 36.69 | 100,740 | -0.12(-0.34%) |
May 18, 2005 | 36.01 | 36.98 | 36.01 | 36.82 | 147,176 | +0.89(+2.48%) |
May 17, 2005 | 35.17 | 35.98 | 35.17 | 35.93 | 108,866 | +0.62(+1.76%) |
May 16, 2005 | 35.00 | 35.47 | 34.97 | 35.31 | 257,333 | -0.07(-0.20%) |
May 13, 2005 | 36.01 | 36.13 | 34.82 | 35.38 | 211,542 | -0.58(-1.62%) |
May 12, 2005 | 37.00 | 37.16 | 35.89 | 35.96 | 93,130 | -1.13(-3.05%) |
May 11, 2005 | 37.12 | 37.24 | 36.66 | 37.09 | 38,438 | -0.03(-0.08%) |
May 10, 2005 | 37.46 | 37.48 | 36.96 | 37.12 | 55,852 | -0.59(-1.56%) |
May 09, 2005 | 37.71 | 37.82 | 37.45 | 37.71 | 56,884 | +0.05(+0.12%) |
May 06, 2005 | 37.89 | 37.95 | 37.61 | 37.66 | 104,868 | +0.06(+0.17%) |
May 05, 2005 | 37.74 | 37.85 | 37.33 | 37.60 | 93,775 | -0.08(-0.21%) |
May 04, 2005 | 37.21 | 37.68 | 37.14 | 37.68 | 156,463 | +0.71(+1.93%) |
May 03, 2005 | 36.86 | 37.24 | 36.76 | 36.96 | 63,075 | +0.17(+0.46%) |
May 02, 2005 | 36.67 | 36.80 | 36.48 | 36.79 | 285,840 | +0.32(+0.87%) |
Apr 29, 2005 | 36.18 | 36.70 | 35.85 | 36.48 | 79,070 | +0.71(+1.97%) |
Apr 28, 2005 | 36.06 | 36.09 | 35.56 | 35.77 | 174,522 | -0.25(-0.69%) |
Apr 27, 2005 | 36.48 | 36.48 | 35.63 | 36.02 | 135,567 | -0.51(-1.40%) |
Apr 26, 2005 | 37.18 | 37.31 | 36.53 | 36.53 | 67,590 | -0.71(-1.91%) |
Apr 25, 2005 | 36.89 | 37.33 | 36.86 | 37.24 | 82,940 | +0.50(+1.35%) |
Apr 22, 2005 | 37.16 | 37.22 | 36.44 | 36.75 | 115,574 | -0.47(-1.25%) |
Apr 21, 2005 | 36.82 | 37.22 | 36.46 | 37.21 | 276,423 | +0.71(+1.95%) |
Apr 20, 2005 | 37.26 | 37.26 | 36.38 | 36.50 | 107,319 | -0.76(-2.04%) |
Apr 19, 2005 | 36.78 | 37.31 | 36.78 | 37.26 | 207,414 | +0.77(+2.10%) |
Apr 18, 2005 | 36.09 | 36.61 | 35.86 | 36.49 | 259,268 | +0.56(+1.55%) |
Apr 15, 2005 | 36.44 | 36.84 | 35.85 | 35.93 | 398,318 | -0.92(-2.50%) |
Apr 14, 2005 | 38.06 | 38.10 | 36.65 | 36.86 | 429,276 | -1.17(-3.08%) |
Apr 13, 2005 | 39.07 | 39.07 | 37.89 | 38.03 | 189,872 | -1.13(-2.89%) |
Apr 12, 2005 | 39.15 | 39.27 | 38.45 | 39.16 | 123,958 | -0.07(-0.18%) |
Apr 11, 2005 | 39.42 | 39.42 | 39.03 | 39.23 | 70,815 | -0.12(-0.30%) |
Apr 08, 2005 | 39.89 | 39.89 | 39.33 | 39.34 | 52,885 | -0.60(-1.49%) |
Apr 07, 2005 | 39.77 | 40.00 | 39.71 | 39.94 | 89,776 | +0.32(+0.80%) |
Apr 06, 2005 | 39.55 | 39.80 | 39.55 | 39.62 | 47,339 | +0.19(+0.49%) |
Apr 05, 2005 | 39.38 | 39.53 | 39.24 | 39.43 | 51,595 | +0.05(+0.12%) |
Apr 04, 2005 | 39.27 | 39.41 | 39.07 | 39.38 | 88,486 | -0.19(-0.49%) |
Apr 01, 2005 | 39.74 | 40.10 | 39.43 | 39.58 | 102,288 | -0.02(-0.06%) |
Mar 31, 2005 | 39.33 | 39.82 | 39.33 | 39.60 | 99,063 | +0.43(+1.09%) |
Mar 30, 2005 | 38.70 | 39.17 | 38.70 | 39.17 | 94,162 | +0.53(+1.36%) |
Mar 29, 2005 | 39.49 | 39.93 | 38.59 | 38.65 | 184,970 | -0.96(-2.42%) |
Mar 28, 2005 | 39.73 | 39.93 | 39.54 | 39.60 | 66,042 | -0.17(-0.42%) |
Mar 24, 2005 | 40.12 | 40.14 | 39.77 | 39.77 | 70,686 | -0.11(-0.27%) |
Mar 23, 2005 | 40.23 | 40.24 | 39.86 | 39.88 | 159,688 | -0.48(-1.19%) |
Mar 22, 2005 | 40.53 | 41.10 | 40.34 | 40.36 | 177,876 | -0.10(-0.25%) |
Mar 21, 2005 | 40.79 | 40.79 | 40.27 | 40.46 | 103,836 | -0.26(-0.65%) |
Mar 18, 2005 | 40.70 | 40.72 | 40.38 | 40.72 | 69,783 | +0.04(+0.10%) |
Mar 17, 2005 | 40.25 | 40.77 | 40.16 | 40.69 | 67,074 | +0.48(+1.20%) |
Mar 16, 2005 | 40.83 | 40.91 | 40.05 | 40.20 | 191,936 | -0.88(-2.14%) |
Mar 15, 2005 | 41.38 | 41.45 | 41.03 | 41.08 | 69,525 | -0.16(-0.38%) |
Mar 14, 2005 | 41.29 | 41.40 | 40.91 | 41.24 | 83,198 | -0.07(-0.17%) |
Mar 11, 2005 | 41.01 | 41.65 | 41.01 | 41.31 | 93,259 | +0.23(+0.57%) |
Mar 10, 2005 | 41.64 | 42.25 | 40.70 | 41.07 | 144,983 | -0.57(-1.36%) |
Mar 09, 2005 | 41.58 | 42.03 | 41.55 | 41.64 | 155,432 | +0.10(+0.24%) |
Mar 08, 2005 | 41.82 | 41.82 | 41.48 | 41.54 | 207,801 | -0.20(-0.48%) |
Mar 07, 2005 | 42.21 | 42.24 | 41.68 | 41.74 | 492,609 | -0.37(-0.88%) |
Mar 04, 2005 | 41.31 | 42.17 | 41.25 | 42.11 | 343,111 | +1.16(+2.84%) |
Mar 03, 2005 | 41.07 | 41.20 | 40.73 | 40.95 | 99,192 | +0.01(+0.02%) |
Mar 02, 2005 | 40.94 | 41.06 | 40.58 | 40.94 | 112,220 | -0.08(-0.19%) |