Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 35.51 | 35.77 | 35.40 | 35.69 | 1,466,100 | +0.28(+0.79%) |
May 27, 2005 | 35.43 | 35.47 | 35.21 | 35.41 | 1,217,100 | -0.02(-0.06%) |
May 26, 2005 | 35.45 | 35.66 | 35.17 | 35.43 | 1,447,300 | -0.02(-0.06%) |
May 25, 2005 | 35.41 | 35.63 | 35.18 | 35.45 | 1,181,100 | -0.10(-0.28%) |
May 24, 2005 | 35.49 | 35.65 | 35.31 | 35.55 | 1,054,100 | -0.06(-0.17%) |
May 23, 2005 | 35.59 | 35.62 | 35.34 | 35.61 | 732,300 | +0.06(+0.17%) |
May 20, 2005 | 35.79 | 35.79 | 35.37 | 35.55 | 1,234,500 | -0.15(-0.42%) |
May 19, 2005 | 35.55 | 35.72 | 35.23 | 35.70 | 1,811,800 | +0.25(+0.71%) |
May 18, 2005 | 35.64 | 35.73 | 35.41 | 35.45 | 1,607,600 | +0.02(+0.06%) |
May 17, 2005 | 34.88 | 35.44 | 34.82 | 35.43 | 983,500 | +0.55(+1.58%) |
May 16, 2005 | 34.48 | 35.01 | 34.38 | 34.88 | 951,700 | +0.37(+1.07%) |
May 13, 2005 | 35.12 | 35.23 | 34.09 | 34.51 | 1,823,200 | -0.54(-1.54%) |
May 12, 2005 | 35.34 | 35.36 | 34.97 | 35.05 | 1,436,500 | -0.24(-0.68%) |
May 11, 2005 | 35.20 | 35.33 | 34.95 | 35.29 | 1,417,400 | +0.12(+0.34%) |
May 10, 2005 | 35.00 | 35.23 | 34.86 | 35.17 | 1,683,100 | +0.01(+0.03%) |
May 09, 2005 | 35.21 | 35.33 | 34.53 | 35.16 | 2,194,100 | -0.06(-0.17%) |
May 06, 2005 | 35.18 | 35.37 | 35.00 | 35.22 | 1,450,600 | -0.30(-0.84%) |
May 05, 2005 | 35.43 | 35.64 | 35.17 | 35.52 | 1,142,400 | +0.02(+0.06%) |
May 04, 2005 | 35.62 | 35.82 | 35.18 | 35.50 | 1,930,600 | -0.11(-0.31%) |
May 03, 2005 | 35.36 | 35.85 | 35.18 | 35.61 | 2,371,600 | +0.24(+0.68%) |
May 02, 2005 | 35.23 | 35.55 | 35.15 | 35.37 | 1,266,100 | +0.15(+0.43%) |
Apr 29, 2005 | 35.00 | 35.27 | 34.85 | 35.22 | 1,677,100 | +0.22(+0.63%) |
Apr 28, 2005 | 35.30 | 35.48 | 34.90 | 35.00 | 1,401,100 | -0.31(-0.88%) |
Apr 27, 2005 | 34.85 | 35.55 | 34.58 | 35.31 | 2,072,500 | +0.42(+1.20%) |
Apr 26, 2005 | 35.08 | 35.23 | 34.79 | 34.89 | 1,345,100 | -0.24(-0.68%) |
Apr 25, 2005 | 34.93 | 35.27 | 34.89 | 35.13 | 1,336,400 | +0.16(+0.46%) |
Apr 22, 2005 | 34.91 | 35.12 | 34.74 | 34.97 | 1,613,800 | +0.09(+0.26%) |
Apr 21, 2005 | 35.00 | 35.07 | 34.60 | 34.88 | 1,705,300 | +0.31(+0.90%) |
Apr 20, 2005 | 34.67 | 34.75 | 34.38 | 34.57 | 1,719,100 | -0.19(-0.55%) |
Apr 19, 2005 | 34.57 | 34.82 | 34.34 | 34.76 | 1,517,600 | +0.19(+0.55%) |
Apr 18, 2005 | 34.01 | 34.63 | 34.01 | 34.57 | 1,673,300 | +0.38(+1.11%) |
Apr 15, 2005 | 34.67 | 34.83 | 34.17 | 34.19 | 1,578,800 | -0.53(-1.53%) |
Apr 14, 2005 | 34.83 | 35.10 | 34.69 | 34.72 | 1,798,800 | -0.20(-0.57%) |
Apr 13, 2005 | 35.00 | 35.11 | 34.68 | 34.92 | 1,630,000 | -0.18(-0.51%) |
Apr 12, 2005 | 34.79 | 35.25 | 34.44 | 35.10 | 1,997,400 | +0.21(+0.60%) |
Apr 11, 2005 | 34.49 | 34.98 | 34.49 | 34.89 | 1,249,900 | +0.36(+1.04%) |
Apr 08, 2005 | 34.34 | 34.67 | 34.28 | 34.53 | 1,763,700 | +0.07(+0.20%) |
Apr 07, 2005 | 34.20 | 34.64 | 34.11 | 34.46 | 1,449,500 | +0.18(+0.53%) |
Apr 06, 2005 | 34.35 | 34.47 | 34.20 | 34.28 | 1,077,500 | -0.08(-0.23%) |
Apr 05, 2005 | 34.00 | 34.36 | 33.91 | 34.36 | 1,935,700 | +0.40(+1.18%) |
Apr 04, 2005 | 34.19 | 34.19 | 33.78 | 33.96 | 1,741,400 | -0.17(-0.50%) |
Apr 01, 2005 | 34.38 | 34.54 | 33.91 | 34.13 | 1,692,000 | +0.07(+0.21%) |
Mar 31, 2005 | 33.77 | 34.15 | 33.65 | 34.06 | 1,466,600 | +0.51(+1.52%) |
Mar 30, 2005 | 33.05 | 33.74 | 33.00 | 33.55 | 2,889,400 | +0.72(+2.19%) |
Mar 29, 2005 | 33.31 | 33.31 | 32.70 | 32.83 | 2,100,300 | -0.59(-1.77%) |
Mar 28, 2005 | 33.44 | 33.79 | 33.35 | 33.42 | 1,100,100 | +0.03(+0.09%) |
Mar 24, 2005 | 33.00 | 33.54 | 33.00 | 33.39 | 1,519,900 | +0.55(+1.67%) |
Mar 23, 2005 | 32.93 | 32.95 | 32.41 | 32.84 | 2,609,000 | -0.09(-0.27%) |
Mar 22, 2005 | 33.60 | 33.78 | 32.86 | 32.93 | 1,876,400 | -0.66(-1.96%) |
Mar 21, 2005 | 33.60 | 33.81 | 33.48 | 33.59 | 1,123,300 | +0.02(+0.06%) |
Mar 18, 2005 | 33.91 | 34.15 | 33.42 | 33.57 | 2,165,900 | -0.34(-1.00%) |
Mar 17, 2005 | 33.88 | 34.10 | 33.55 | 33.91 | 1,272,600 | +0.09(+0.27%) |
Mar 16, 2005 | 36.34 | 36.34 | 33.59 | 33.82 | 1,377,700 | -0.08(-0.24%) |
Mar 15, 2005 | 34.35 | 34.64 | 33.90 | 33.90 | 1,626,400 | -0.35(-1.02%) |
Mar 14, 2005 | 33.50 | 34.33 | 33.47 | 34.25 | 1,839,400 | +0.68(+2.03%) |
Mar 11, 2005 | 34.08 | 34.40 | 33.55 | 33.57 | 1,766,800 | -0.64(-1.87%) |
Mar 10, 2005 | 33.82 | 34.21 | 33.69 | 34.21 | 1,842,100 | +0.53(+1.57%) |
Mar 09, 2005 | 34.63 | 34.68 | 33.63 | 33.68 | 2,017,800 | -0.95(-2.74%) |
Mar 08, 2005 | 34.50 | 34.78 | 34.20 | 34.63 | 1,650,600 | +0.07(+0.20%) |
Mar 07, 2005 | 34.40 | 34.68 | 34.30 | 34.56 | 1,140,100 | +0.31(+0.91%) |
Mar 04, 2005 | 34.10 | 34.40 | 34.07 | 34.25 | 1,359,600 | +0.29(+0.85%) |
Mar 03, 2005 | 33.91 | 34.05 | 33.71 | 33.96 | 1,318,200 | +0.05(+0.15%) |
Mar 02, 2005 | 33.80 | 34.18 | 33.62 | 33.91 | 2,154,600 | +0.20(+0.59%) |