Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 33.88 | 34.15 | 33.58 | 34.07 | 81,339 | +0.30(+0.89%) |
May 27, 2005 | 33.52 | 33.82 | 33.19 | 33.77 | 61,479 | +0.25(+0.73%) |
May 26, 2005 | 33.00 | 33.52 | 33.00 | 33.52 | 50,277 | +0.66(+2.00%) |
May 25, 2005 | 33.66 | 33.66 | 32.84 | 32.87 | 62,690 | -0.38(-1.15%) |
May 24, 2005 | 32.84 | 33.47 | 32.84 | 33.25 | 39,904 | +0.08(+0.25%) |
May 23, 2005 | 33.52 | 33.52 | 32.95 | 33.17 | 47,312 | -0.22(-0.66%) |
May 20, 2005 | 33.39 | 33.39 | 32.81 | 33.39 | 38,108 | +0.03(+0.08%) |
May 19, 2005 | 33.41 | 33.41 | 32.78 | 33.36 | 58,841 | +0.33(+0.99%) |
May 18, 2005 | 33.41 | 33.74 | 32.89 | 33.03 | 143,027 | +0.00(+0.00%) |
May 17, 2005 | 32.56 | 33.03 | 32.07 | 33.03 | 96,556 | +0.19(+0.58%) |
May 16, 2005 | 31.63 | 32.84 | 31.58 | 32.84 | 79,105 | +1.12(+3.54%) |
May 13, 2005 | 31.55 | 32.13 | 31.47 | 31.72 | 66,444 | -0.03(-0.09%) |
May 12, 2005 | 32.37 | 32.37 | 31.31 | 31.74 | 87,191 | -0.47(-1.44%) |
May 11, 2005 | 31.47 | 32.24 | 31.33 | 32.21 | 91,726 | +0.96(+3.06%) |
May 10, 2005 | 31.58 | 32.02 | 31.00 | 31.25 | 98,156 | -0.49(-1.55%) |
May 09, 2005 | 31.28 | 31.74 | 30.92 | 31.74 | 58,749 | +0.63(+2.02%) |
May 06, 2005 | 31.69 | 31.72 | 30.95 | 31.11 | 38,250 | -0.52(-1.64%) |
May 05, 2005 | 31.74 | 31.74 | 30.91 | 31.63 | 80,337 | +0.05(+0.17%) |
May 04, 2005 | 30.48 | 31.69 | 30.35 | 31.58 | 119,225 | +1.45(+4.81%) |
May 03, 2005 | 30.51 | 30.65 | 30.10 | 30.13 | 61,208 | -0.30(-0.99%) |
May 02, 2005 | 30.29 | 30.46 | 29.94 | 30.43 | 83,010 | +0.30(+1.00%) |
Apr 29, 2005 | 30.07 | 30.13 | 29.45 | 30.13 | 75,144 | +0.52(+1.76%) |
Apr 28, 2005 | 30.54 | 30.54 | 29.61 | 29.61 | 65,367 | -0.60(-1.99%) |
Apr 27, 2005 | 29.86 | 30.70 | 29.53 | 30.21 | 108,203 | +0.44(+1.47%) |
Apr 26, 2005 | 30.43 | 30.46 | 29.64 | 29.77 | 73,943 | -0.60(-1.98%) |
Apr 25, 2005 | 29.45 | 30.38 | 29.45 | 30.38 | 95,546 | +0.71(+2.40%) |
Apr 22, 2005 | 30.29 | 30.29 | 29.36 | 29.66 | 81,601 | -0.55(-1.81%) |
Apr 21, 2005 | 30.24 | 30.43 | 29.72 | 30.21 | 147,677 | +0.11(+0.36%) |
Apr 20, 2005 | 30.81 | 30.90 | 30.07 | 30.10 | 136,093 | -0.71(-2.31%) |
Apr 19, 2005 | 30.48 | 31.06 | 30.40 | 30.81 | 44,277 | +0.11(+0.36%) |
Apr 18, 2005 | 30.48 | 30.76 | 30.10 | 30.70 | 91,924 | +0.60(+2.00%) |
Apr 15, 2005 | 30.57 | 31.06 | 30.07 | 30.10 | 92,418 | +0.00(+0.00%) |
Apr 14, 2005 | 30.90 | 31.28 | 30.10 | 30.10 | 75,523 | -0.79(-2.57%) |
Apr 13, 2005 | 31.91 | 31.91 | 30.68 | 30.90 | 69,309 | -0.74(-2.34%) |
Apr 12, 2005 | 30.68 | 31.77 | 30.48 | 31.63 | 84,331 | +0.85(+2.76%) |
Apr 11, 2005 | 31.14 | 31.31 | 30.57 | 30.79 | 52,605 | -0.05(-0.18%) |
Apr 08, 2005 | 31.36 | 31.77 | 30.79 | 30.84 | 54,465 | -0.90(-2.84%) |
Apr 07, 2005 | 31.72 | 31.94 | 31.03 | 31.74 | 55,817 | +0.33(+1.05%) |
Apr 06, 2005 | 31.28 | 31.77 | 31.14 | 31.42 | 93,400 | +0.44(+1.41%) |
Apr 05, 2005 | 31.20 | 31.47 | 30.89 | 30.98 | 88,590 | -0.14(-0.44%) |
Apr 04, 2005 | 30.38 | 31.47 | 30.38 | 31.11 | 71,297 | +0.60(+1.97%) |
Apr 01, 2005 | 32.13 | 32.13 | 30.10 | 30.51 | 94,282 | -0.93(-2.96%) |
Mar 31, 2005 | 32.02 | 32.02 | 30.98 | 31.44 | 84,183 | -0.49(-1.54%) |
Mar 30, 2005 | 31.20 | 31.94 | 30.92 | 31.94 | 67,080 | +1.04(+3.37%) |
Mar 29, 2005 | 31.42 | 31.80 | 30.65 | 30.90 | 63,673 | -0.52(-1.66%) |
Mar 28, 2005 | 31.28 | 31.50 | 30.70 | 31.42 | 71,784 | +0.68(+2.23%) |
Mar 24, 2005 | 31.39 | 31.44 | 30.73 | 30.73 | 54,185 | -0.19(-0.62%) |
Mar 23, 2005 | 31.42 | 31.42 | 30.84 | 30.92 | 82,626 | -0.52(-1.65%) |
Mar 22, 2005 | 32.02 | 32.10 | 31.33 | 31.44 | 56,109 | -0.55(-1.71%) |
Mar 21, 2005 | 32.07 | 32.24 | 31.58 | 31.99 | 50,935 | -0.30(-0.93%) |
Mar 18, 2005 | 31.66 | 32.65 | 31.66 | 32.29 | 193,431 | +0.16(+0.51%) |
Mar 17, 2005 | 32.35 | 32.48 | 31.88 | 32.13 | 59,970 | -0.03(-0.08%) |
Mar 16, 2005 | 32.32 | 32.62 | 32.10 | 32.15 | 64,741 | -0.03(-0.09%) |
Mar 15, 2005 | 32.84 | 32.89 | 32.13 | 32.18 | 62,383 | -0.47(-1.42%) |
Mar 14, 2005 | 32.37 | 32.92 | 32.26 | 32.65 | 124,978 | -0.03(-0.08%) |
Mar 11, 2005 | 32.21 | 32.89 | 32.21 | 32.67 | 112,793 | +0.47(+1.44%) |
Mar 10, 2005 | 32.84 | 32.95 | 32.18 | 32.21 | 115,001 | -0.22(-0.68%) |
Mar 09, 2005 | 33.63 | 33.63 | 32.43 | 32.43 | 98,052 | -0.33(-1.00%) |
Mar 08, 2005 | 32.87 | 33.14 | 32.73 | 32.76 | 95,827 | +0.00(+0.00%) |
Mar 07, 2005 | 33.19 | 33.25 | 32.76 | 32.76 | 117,893 | +0.00(+0.00%) |
Mar 04, 2005 | 33.11 | 33.28 | 32.76 | 32.76 | 117,487 | -0.08(-0.25%) |
Mar 03, 2005 | 32.98 | 33.11 | 32.59 | 32.84 | 95,110 | +0.22(+0.67%) |
Mar 02, 2005 | 32.78 | 33.17 | 32.46 | 32.62 | 88,882 | -0.36(-1.08%) |