Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.00 | 34.19 | 33.69 | 33.87 | 493,000 | -0.13(-0.39%) |
May 27, 2005 | 34.06 | 34.12 | 33.91 | 34.00 | 294,528 | +0.02(+0.06%) |
May 26, 2005 | 33.45 | 33.98 | 33.38 | 33.98 | 425,666 | +0.53(+1.59%) |
May 25, 2005 | 33.87 | 33.94 | 32.83 | 33.45 | 521,252 | -0.52(-1.54%) |
May 24, 2005 | 34.23 | 34.23 | 33.86 | 33.97 | 193,527 | -0.16(-0.46%) |
May 23, 2005 | 33.87 | 34.44 | 33.81 | 34.13 | 403,299 | +0.19(+0.56%) |
May 20, 2005 | 33.84 | 34.14 | 33.67 | 33.94 | 521,958 | +0.16(+0.47%) |
May 19, 2005 | 33.60 | 33.86 | 33.55 | 33.78 | 439,792 | +0.21(+0.63%) |
May 18, 2005 | 33.12 | 34.19 | 33.00 | 33.57 | 1,287,828 | +0.48(+1.44%) |
May 17, 2005 | 32.88 | 33.17 | 32.79 | 33.09 | 430,845 | +0.21(+0.63%) |
May 16, 2005 | 32.07 | 32.88 | 31.98 | 32.88 | 414,129 | +0.76(+2.37%) |
May 13, 2005 | 32.30 | 32.36 | 31.86 | 32.12 | 430,610 | -0.11(-0.33%) |
May 12, 2005 | 32.66 | 32.79 | 31.98 | 32.23 | 875,110 | -0.34(-1.06%) |
May 11, 2005 | 32.62 | 32.88 | 32.33 | 32.57 | 732,672 | +0.01(+0.03%) |
May 10, 2005 | 32.54 | 32.80 | 32.40 | 32.57 | 592,589 | +0.03(+0.08%) |
May 09, 2005 | 32.20 | 32.59 | 32.17 | 32.54 | 567,868 | +0.45(+1.40%) |
May 06, 2005 | 32.00 | 32.26 | 31.80 | 32.09 | 579,875 | +0.22(+0.69%) |
May 05, 2005 | 31.41 | 32.40 | 31.41 | 31.87 | 988,355 | +0.61(+1.94%) |
May 04, 2005 | 31.11 | 31.30 | 31.01 | 31.26 | 1,823,442 | +0.67(+2.19%) |
May 03, 2005 | 33.34 | 33.46 | 30.16 | 30.59 | 4,287,502 | -2.01(-6.16%) |
May 02, 2005 | 31.92 | 32.75 | 31.75 | 32.60 | 463,806 | +0.68(+2.13%) |
Apr 29, 2005 | 32.05 | 32.20 | 31.44 | 31.92 | 429,668 | -0.02(-0.07%) |
Apr 28, 2005 | 31.91 | 32.26 | 31.82 | 31.94 | 406,360 | +0.04(+0.12%) |
Apr 27, 2005 | 32.06 | 32.06 | 31.41 | 31.90 | 553,507 | -0.20(-0.61%) |
Apr 26, 2005 | 32.64 | 32.71 | 32.10 | 32.10 | 260,155 | -0.61(-1.86%) |
Apr 25, 2005 | 32.53 | 32.81 | 32.32 | 32.71 | 310,067 | +0.15(+0.46%) |
Apr 22, 2005 | 32.77 | 32.77 | 32.31 | 32.56 | 301,121 | -0.22(-0.67%) |
Apr 21, 2005 | 32.39 | 32.91 | 32.31 | 32.78 | 598,475 | +0.77(+2.42%) |
Apr 20, 2005 | 33.02 | 33.02 | 31.87 | 32.00 | 478,167 | -0.91(-2.77%) |
Apr 19, 2005 | 32.47 | 33.15 | 32.47 | 32.92 | 423,076 | +0.35(+1.08%) |
Apr 18, 2005 | 32.32 | 32.59 | 32.10 | 32.57 | 335,023 | +0.28(+0.86%) |
Apr 15, 2005 | 32.79 | 32.90 | 32.07 | 32.29 | 863,339 | -0.50(-1.53%) |
Apr 14, 2005 | 34.04 | 34.06 | 32.58 | 32.79 | 1,020,138 | -1.51(-4.40%) |
Apr 13, 2005 | 34.88 | 34.88 | 34.12 | 34.30 | 516,308 | -0.68(-1.95%) |
Apr 12, 2005 | 34.51 | 35.17 | 34.17 | 34.98 | 445,442 | +0.45(+1.30%) |
Apr 11, 2005 | 34.78 | 34.83 | 34.29 | 34.53 | 283,934 | -0.25(-0.72%) |
Apr 08, 2005 | 35.06 | 35.13 | 34.66 | 34.78 | 362,098 | -0.39(-1.10%) |
Apr 07, 2005 | 35.06 | 35.23 | 34.92 | 35.17 | 355,741 | +0.04(+0.12%) |
Apr 06, 2005 | 35.13 | 35.67 | 35.13 | 35.13 | 330,550 | -0.11(-0.33%) |
Apr 05, 2005 | 34.66 | 35.50 | 34.66 | 35.24 | 400,003 | +0.69(+1.99%) |
Apr 04, 2005 | 34.61 | 34.62 | 33.68 | 34.55 | 533,495 | -0.06(-0.16%) |
Apr 01, 2005 | 34.85 | 35.20 | 34.61 | 34.61 | 579,404 | -0.22(-0.62%) |
Mar 31, 2005 | 34.40 | 34.91 | 34.37 | 34.82 | 1,182,824 | +0.63(+1.84%) |
Mar 30, 2005 | 34.76 | 34.86 | 33.60 | 34.20 | 1,127,261 | -0.56(-1.63%) |
Mar 29, 2005 | 34.94 | 35.29 | 34.74 | 34.76 | 682,054 | -0.17(-0.49%) |
Mar 28, 2005 | 34.88 | 35.05 | 34.66 | 34.93 | 386,819 | -0.06(-0.16%) |
Mar 24, 2005 | 35.04 | 35.15 | 34.77 | 34.99 | 365,865 | -0.03(-0.09%) |
Mar 23, 2005 | 35.08 | 35.36 | 34.80 | 35.02 | 1,007,660 | -0.07(-0.21%) |
Mar 22, 2005 | 34.62 | 35.33 | 34.55 | 35.09 | 636,850 | +0.44(+1.26%) |
Mar 21, 2005 | 34.51 | 34.65 | 34.32 | 34.65 | 634,261 | +0.12(+0.34%) |
Mar 18, 2005 | 34.15 | 34.58 | 34.01 | 34.53 | 558,686 | +0.56(+1.65%) |
Mar 17, 2005 | 33.65 | 34.15 | 33.47 | 33.97 | 426,136 | +0.26(+0.77%) |
Mar 16, 2005 | 33.88 | 33.88 | 33.38 | 33.71 | 383,758 | -0.16(-0.48%) |
Mar 15, 2005 | 34.06 | 34.32 | 33.81 | 33.87 | 297,118 | -0.11(-0.32%) |
Mar 14, 2005 | 33.34 | 34.03 | 33.34 | 33.98 | 395,530 | +0.47(+1.39%) |
Mar 11, 2005 | 33.17 | 33.74 | 33.14 | 33.52 | 355,977 | +0.38(+1.15%) |
Mar 10, 2005 | 33.31 | 33.33 | 32.83 | 33.13 | 289,113 | -0.00(-0.01%) |
Mar 09, 2005 | 33.38 | 33.43 | 33.02 | 33.14 | 183,639 | -0.24(-0.73%) |
Mar 08, 2005 | 33.67 | 33.92 | 33.24 | 33.38 | 214,010 | -0.39(-1.14%) |
Mar 07, 2005 | 33.45 | 34.08 | 33.27 | 33.77 | 759,983 | +0.51(+1.55%) |
Mar 04, 2005 | 32.88 | 33.29 | 32.66 | 33.25 | 900,773 | +0.59(+1.79%) |
Mar 03, 2005 | 32.05 | 32.67 | 32.02 | 32.67 | 721,136 | +0.70(+2.18%) |
Mar 02, 2005 | 31.86 | 32.16 | 31.30 | 31.97 | 652,860 | +0.09(+0.29%) |