Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.07 | 32.48 | 31.84 | 32.47 | 254,998 | +0.34(+1.04%) |
May 27, 2005 | 32.27 | 32.34 | 31.98 | 32.13 | 106,821 | -0.23(-0.73%) |
May 26, 2005 | 32.00 | 32.75 | 32.00 | 32.37 | 113,370 | +0.35(+1.09%) |
May 25, 2005 | 32.37 | 32.67 | 32.00 | 32.02 | 219,728 | -0.42(-1.29%) |
May 24, 2005 | 32.47 | 32.71 | 32.21 | 32.44 | 225,200 | +0.08(+0.25%) |
May 23, 2005 | 31.86 | 32.50 | 31.84 | 32.36 | 549,900 | +0.49(+1.54%) |
May 20, 2005 | 31.14 | 31.91 | 31.07 | 31.87 | 365,204 | +0.74(+2.38%) |
May 19, 2005 | 30.57 | 31.58 | 30.21 | 31.13 | 710,950 | +0.61(+2.00%) |
May 18, 2005 | 30.75 | 31.05 | 30.42 | 30.52 | 1,829,900 | +0.01(+0.03%) |
May 17, 2005 | 31.00 | 31.00 | 30.47 | 30.51 | 4,590,929 | -0.48(-1.55%) |
May 16, 2005 | 31.53 | 31.72 | 30.80 | 30.99 | 921,264 | -0.55(-1.74%) |
May 13, 2005 | 32.13 | 32.18 | 31.17 | 31.54 | 136,438 | -0.46(-1.44%) |
May 12, 2005 | 33.01 | 33.23 | 31.96 | 32.00 | 520,478 | -1.01(-3.06%) |
May 11, 2005 | 33.34 | 33.65 | 32.84 | 33.01 | 271,359 | -0.63(-1.87%) |
May 10, 2005 | 33.50 | 33.93 | 33.23 | 33.64 | 224,370 | -0.02(-0.06%) |
May 09, 2005 | 34.60 | 34.60 | 33.30 | 33.66 | 332,455 | -1.13(-3.25%) |
May 06, 2005 | 34.91 | 35.23 | 34.65 | 34.79 | 64,702 | -0.02(-0.06%) |
May 05, 2005 | 34.39 | 34.81 | 33.99 | 34.81 | 125,788 | +0.43(+1.25%) |
May 04, 2005 | 34.39 | 34.41 | 33.88 | 34.38 | 225,503 | -0.02(-0.06%) |
May 03, 2005 | 34.13 | 34.48 | 33.85 | 34.40 | 186,842 | +0.27(+0.79%) |
May 02, 2005 | 34.14 | 34.25 | 33.66 | 34.13 | 128,647 | +0.10(+0.29%) |
Apr 29, 2005 | 32.76 | 34.15 | 32.58 | 34.03 | 522,694 | +1.42(+4.35%) |
Apr 28, 2005 | 33.57 | 33.76 | 32.60 | 32.61 | 393,978 | -0.26(-0.79%) |
Apr 27, 2005 | 32.61 | 33.19 | 32.27 | 32.87 | 131,217 | +0.31(+0.95%) |
Apr 26, 2005 | 32.55 | 32.78 | 32.13 | 32.56 | 194,498 | -0.13(-0.40%) |
Apr 25, 2005 | 32.49 | 33.07 | 32.42 | 32.69 | 133,101 | +0.40(+1.24%) |
Apr 22, 2005 | 31.78 | 32.58 | 31.78 | 32.29 | 309,696 | +0.22(+0.69%) |
Apr 21, 2005 | 32.28 | 33.07 | 31.81 | 32.07 | 226,348 | -0.17(-0.53%) |
Apr 20, 2005 | 32.55 | 33.02 | 31.95 | 32.24 | 144,168 | -0.35(-1.07%) |
Apr 19, 2005 | 32.47 | 33.00 | 32.37 | 32.59 | 139,912 | +0.22(+0.68%) |
Apr 18, 2005 | 32.77 | 33.00 | 32.23 | 32.37 | 290,691 | -0.42(-1.28%) |
Apr 15, 2005 | 32.94 | 33.57 | 32.76 | 32.79 | 85,029 | -0.11(-0.33%) |
Apr 14, 2005 | 33.54 | 33.78 | 32.77 | 32.90 | 216,932 | -0.65(-1.94%) |
Apr 13, 2005 | 34.59 | 34.59 | 33.55 | 33.55 | 183,748 | -0.86(-2.50%) |
Apr 12, 2005 | 33.59 | 34.57 | 33.57 | 34.41 | 113,996 | +0.73(+2.17%) |
Apr 11, 2005 | 33.91 | 34.51 | 33.64 | 33.68 | 77,577 | -0.32(-0.94%) |
Apr 08, 2005 | 34.20 | 34.42 | 33.89 | 34.00 | 80,612 | -0.41(-1.19%) |
Apr 07, 2005 | 34.74 | 34.74 | 34.27 | 34.41 | 76,973 | -0.30(-0.86%) |
Apr 06, 2005 | 34.54 | 35.04 | 34.39 | 34.71 | 70,400 | +0.22(+0.64%) |
Apr 05, 2005 | 34.44 | 34.90 | 34.26 | 34.49 | 123,063 | +0.12(+0.35%) |
Apr 04, 2005 | 34.02 | 34.68 | 34.00 | 34.37 | 216,120 | +0.23(+0.67%) |
Apr 01, 2005 | 34.29 | 34.83 | 33.84 | 34.14 | 252,109 | +0.09(+0.26%) |
Mar 31, 2005 | 33.50 | 34.20 | 33.50 | 34.05 | 275,493 | +0.35(+1.04%) |
Mar 30, 2005 | 34.04 | 34.59 | 33.11 | 33.70 | 736,616 | -0.30(-0.88%) |
Mar 29, 2005 | 35.15 | 35.15 | 33.93 | 34.00 | 449,629 | -1.05(-3.00%) |
Mar 28, 2005 | 35.04 | 35.33 | 34.95 | 35.05 | 305,529 | -0.10(-0.28%) |
Mar 24, 2005 | 35.24 | 35.75 | 34.94 | 35.15 | 247,163 | +0.15(+0.43%) |
Mar 23, 2005 | 34.87 | 35.48 | 34.60 | 35.00 | 218,103 | -0.10(-0.28%) |
Mar 22, 2005 | 34.89 | 35.30 | 34.21 | 35.10 | 303,060 | +0.11(+0.31%) |
Mar 21, 2005 | 34.79 | 35.47 | 34.57 | 34.99 | 392,405 | +0.14(+0.40%) |
Mar 18, 2005 | 34.93 | 35.09 | 34.29 | 34.85 | 247,868 | -0.12(-0.34%) |
Mar 17, 2005 | 35.05 | 35.49 | 34.75 | 34.97 | 129,803 | +0.12(+0.34%) |
Mar 16, 2005 | 35.50 | 35.84 | 34.56 | 34.85 | 128,040 | -0.60(-1.69%) |
Mar 15, 2005 | 34.64 | 36.14 | 34.64 | 35.45 | 254,068 | +1.02(+2.96%) |
Mar 14, 2005 | 34.50 | 34.81 | 33.90 | 34.43 | 192,816 | -0.31(-0.89%) |
Mar 11, 2005 | 35.20 | 35.30 | 34.48 | 34.74 | 81,163 | -0.34(-0.97%) |
Mar 10, 2005 | 34.06 | 35.50 | 33.73 | 35.08 | 209,080 | +1.22(+3.60%) |
Mar 09, 2005 | 33.80 | 34.13 | 33.30 | 33.86 | 155,273 | -0.03(-0.09%) |
Mar 08, 2005 | 35.08 | 35.08 | 33.86 | 33.89 | 87,456 | -1.22(-3.47%) |
Mar 07, 2005 | 34.79 | 35.46 | 34.77 | 35.11 | 353,832 | +0.19(+0.54%) |
Mar 04, 2005 | 35.00 | 35.34 | 34.62 | 34.92 | 178,356 | +0.05(+0.14%) |
Mar 03, 2005 | 34.21 | 35.45 | 34.19 | 34.87 | 402,386 | +0.66(+1.93%) |
Mar 02, 2005 | 34.90 | 35.30 | 34.01 | 34.21 | 122,720 | -0.51(-1.47%) |