Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 37.49 | 37.81 | 37.25 | 37.53 | 926,941 | -0.02(-0.06%) |
May 27, 2005 | 37.48 | 37.60 | 37.33 | 37.56 | 965,152 | +0.00(+0.00%) |
May 26, 2005 | 37.57 | 37.76 | 37.40 | 37.56 | 1,001,366 | +0.15(+0.41%) |
May 25, 2005 | 37.53 | 37.91 | 37.02 | 37.41 | 1,326,163 | -0.30(-0.81%) |
May 24, 2005 | 37.90 | 38.10 | 37.60 | 37.71 | 1,359,630 | -0.37(-0.97%) |
May 23, 2005 | 37.79 | 38.42 | 37.76 | 38.08 | 1,175,190 | +0.25(+0.66%) |
May 20, 2005 | 37.81 | 38.04 | 37.53 | 37.83 | 1,099,517 | -0.27(-0.71%) |
May 19, 2005 | 38.52 | 38.60 | 37.91 | 38.10 | 1,738,623 | -0.56(-1.45%) |
May 18, 2005 | 36.93 | 38.80 | 36.93 | 38.66 | 3,123,103 | +2.04(+5.58%) |
May 17, 2005 | 35.96 | 36.74 | 35.68 | 36.62 | 1,758,727 | +0.64(+1.78%) |
May 16, 2005 | 35.16 | 36.02 | 35.06 | 35.98 | 1,493,620 | +0.85(+2.42%) |
May 13, 2005 | 36.25 | 36.46 | 34.82 | 35.13 | 3,259,340 | -1.01(-2.79%) |
May 12, 2005 | 38.25 | 38.25 | 35.92 | 36.14 | 3,036,065 | -1.35(-3.61%) |
May 11, 2005 | 37.00 | 37.53 | 36.74 | 37.49 | 2,344,138 | +0.45(+1.21%) |
May 10, 2005 | 37.52 | 37.53 | 36.99 | 37.05 | 1,875,485 | -0.67(-1.78%) |
May 09, 2005 | 37.80 | 37.91 | 37.48 | 37.72 | 1,484,129 | -0.08(-0.21%) |
May 06, 2005 | 37.92 | 38.26 | 37.60 | 37.80 | 1,224,391 | -0.02(-0.06%) |
May 05, 2005 | 37.92 | 38.08 | 37.53 | 37.82 | 1,439,050 | -0.16(-0.42%) |
May 04, 2005 | 37.98 | 38.01 | 37.64 | 37.98 | 1,514,349 | +0.26(+0.70%) |
May 03, 2005 | 37.48 | 37.95 | 37.26 | 37.72 | 1,523,215 | +0.27(+0.73%) |
May 02, 2005 | 37.48 | 37.71 | 37.22 | 37.45 | 1,430,933 | -0.06(-0.15%) |
Apr 29, 2005 | 36.92 | 37.50 | 36.80 | 37.50 | 2,680,299 | +1.43(+3.95%) |
Apr 28, 2005 | 36.72 | 37.05 | 36.08 | 36.08 | 2,384,222 | -0.38(-1.03%) |
Apr 27, 2005 | 36.23 | 36.46 | 35.52 | 36.45 | 2,379,852 | +0.22(+0.62%) |
Apr 26, 2005 | 36.76 | 37.18 | 36.20 | 36.23 | 1,121,869 | -0.72(-1.95%) |
Apr 25, 2005 | 36.92 | 37.31 | 36.62 | 36.95 | 1,020,346 | +0.32(+0.87%) |
Apr 22, 2005 | 37.05 | 37.09 | 36.27 | 36.63 | 1,638,598 | -0.41(-1.10%) |
Apr 21, 2005 | 35.86 | 37.09 | 35.24 | 37.04 | 2,181,801 | +1.19(+3.31%) |
Apr 20, 2005 | 36.60 | 36.67 | 35.83 | 35.85 | 1,485,503 | -0.82(-2.25%) |
Apr 19, 2005 | 36.09 | 36.74 | 35.99 | 36.68 | 1,780,955 | +0.70(+1.96%) |
Apr 18, 2005 | 35.65 | 36.16 | 35.48 | 35.97 | 2,328,778 | +0.12(+0.33%) |
Apr 15, 2005 | 36.68 | 36.69 | 35.72 | 35.85 | 2,688,915 | -1.25(-3.37%) |
Apr 14, 2005 | 37.68 | 37.68 | 36.67 | 37.10 | 2,947,904 | -0.66(-1.74%) |
Apr 13, 2005 | 38.80 | 38.80 | 37.62 | 37.76 | 2,381,974 | -1.24(-3.18%) |
Apr 12, 2005 | 39.14 | 39.16 | 38.24 | 39.00 | 2,102,506 | -0.14(-0.37%) |
Apr 11, 2005 | 38.84 | 39.58 | 38.57 | 39.14 | 2,619,111 | +0.36(+0.93%) |
Apr 08, 2005 | 38.94 | 39.08 | 38.76 | 38.78 | 1,451,787 | -0.15(-0.39%) |
Apr 07, 2005 | 38.64 | 38.94 | 38.32 | 38.94 | 1,526,711 | +0.34(+0.87%) |
Apr 06, 2005 | 38.51 | 38.87 | 38.37 | 38.60 | 1,542,445 | +0.35(+0.92%) |
Apr 05, 2005 | 38.24 | 38.38 | 38.05 | 38.25 | 1,204,036 | +0.00(+0.00%) |
Apr 04, 2005 | 37.96 | 38.37 | 37.84 | 38.25 | 1,725,261 | +0.10(+0.25%) |
Apr 01, 2005 | 38.68 | 38.76 | 38.04 | 38.15 | 1,734,002 | -0.18(-0.46%) |
Mar 31, 2005 | 38.16 | 38.46 | 38.09 | 38.33 | 1,308,057 | +0.29(+0.76%) |
Mar 30, 2005 | 37.53 | 38.09 | 37.39 | 38.04 | 1,608,379 | +0.66(+1.76%) |
Mar 29, 2005 | 38.48 | 38.57 | 37.37 | 37.38 | 1,634,977 | -1.02(-2.65%) |
Mar 28, 2005 | 38.48 | 38.59 | 38.28 | 38.40 | 1,182,183 | +0.11(+0.29%) |
Mar 24, 2005 | 38.41 | 38.68 | 38.25 | 38.29 | 1,303,311 | -0.03(-0.08%) |
Mar 23, 2005 | 37.96 | 38.49 | 37.96 | 38.32 | 2,050,558 | +0.24(+0.63%) |
Mar 22, 2005 | 37.88 | 38.55 | 37.78 | 38.08 | 2,209,773 | +0.11(+0.30%) |
Mar 21, 2005 | 38.32 | 38.33 | 37.87 | 37.97 | 1,160,830 | -0.39(-1.02%) |
Mar 18, 2005 | 38.41 | 38.48 | 38.01 | 38.36 | 1,986,873 | -0.05(-0.13%) |
Mar 17, 2005 | 37.68 | 38.50 | 37.53 | 38.41 | 2,137,596 | +0.79(+2.11%) |
Mar 16, 2005 | 38.25 | 38.27 | 37.55 | 37.61 | 2,066,917 | -0.62(-1.63%) |
Mar 15, 2005 | 38.69 | 38.71 | 38.17 | 38.24 | 1,679,058 | -0.45(-1.16%) |
Mar 14, 2005 | 38.44 | 38.73 | 38.25 | 38.69 | 1,328,411 | +0.37(+0.96%) |
Mar 11, 2005 | 38.16 | 38.71 | 38.05 | 38.32 | 1,629,233 | +0.08(+0.21%) |
Mar 10, 2005 | 38.44 | 38.59 | 37.81 | 38.24 | 2,255,602 | -0.31(-0.81%) |
Mar 09, 2005 | 38.48 | 39.04 | 38.36 | 38.55 | 3,185,165 | +0.33(+0.86%) |
Mar 08, 2005 | 38.41 | 38.41 | 38.09 | 38.22 | 1,906,329 | -0.02(-0.04%) |
Mar 07, 2005 | 38.21 | 38.73 | 38.06 | 38.24 | 3,121,854 | +0.46(+1.23%) |
Mar 04, 2005 | 37.00 | 37.77 | 36.92 | 37.77 | 2,618,236 | +1.02(+2.77%) |
Mar 03, 2005 | 36.76 | 36.87 | 36.48 | 36.76 | 1,509,603 | +0.10(+0.28%) |
Mar 02, 2005 | 36.04 | 36.76 | 35.92 | 36.65 | 2,031,577 | +0.30(+0.81%) |