Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 35.35 | 35.49 | 34.30 | 34.70 | 166,900 | -0.52(-1.48%) |
May 27, 2005 | 34.64 | 35.36 | 34.63 | 35.22 | 79,300 | +0.60(+1.73%) |
May 26, 2005 | 34.03 | 34.64 | 34.03 | 34.62 | 77,100 | +0.74(+2.18%) |
May 25, 2005 | 34.80 | 34.84 | 33.54 | 33.88 | 85,800 | -0.82(-2.36%) |
May 24, 2005 | 34.24 | 34.79 | 34.15 | 34.70 | 84,700 | +0.61(+1.79%) |
May 23, 2005 | 32.93 | 34.31 | 32.88 | 34.09 | 169,200 | +1.06(+3.21%) |
May 20, 2005 | 34.05 | 34.70 | 32.63 | 33.03 | 232,400 | -0.92(-2.71%) |
May 19, 2005 | 33.30 | 33.99 | 33.11 | 33.95 | 100,200 | +0.64(+1.92%) |
May 18, 2005 | 32.49 | 33.31 | 32.49 | 33.31 | 210,000 | +0.92(+2.84%) |
May 17, 2005 | 32.50 | 32.77 | 32.05 | 32.39 | 136,100 | +0.04(+0.12%) |
May 16, 2005 | 31.80 | 32.65 | 31.80 | 32.35 | 141,000 | +0.55(+1.73%) |
May 13, 2005 | 32.71 | 33.00 | 31.70 | 31.80 | 208,300 | -0.96(-2.93%) |
May 12, 2005 | 33.23 | 33.25 | 32.42 | 32.76 | 220,100 | -0.12(-0.36%) |
May 11, 2005 | 33.45 | 33.89 | 32.30 | 32.88 | 262,100 | -0.52(-1.56%) |
May 10, 2005 | 33.30 | 34.24 | 33.05 | 33.40 | 742,600 | +1.68(+5.30%) |
May 09, 2005 | 31.60 | 31.83 | 31.30 | 31.72 | 209,300 | +0.15(+0.48%) |
May 06, 2005 | 30.85 | 31.97 | 30.85 | 31.57 | 243,600 | +0.89(+2.90%) |
May 05, 2005 | 30.00 | 30.73 | 29.90 | 30.68 | 97,000 | +0.48(+1.59%) |
May 04, 2005 | 29.45 | 30.38 | 29.45 | 30.20 | 190,300 | +1.00(+3.42%) |
May 03, 2005 | 29.50 | 29.74 | 28.85 | 29.20 | 68,200 | -0.35(-1.18%) |
May 02, 2005 | 29.55 | 29.90 | 29.24 | 29.55 | 85,700 | +0.05(+0.17%) |
Apr 29, 2005 | 28.84 | 29.66 | 28.67 | 29.50 | 173,300 | +0.86(+3.00%) |
Apr 28, 2005 | 29.10 | 29.17 | 28.40 | 28.64 | 59,000 | -0.26(-0.90%) |
Apr 27, 2005 | 28.30 | 29.00 | 27.77 | 28.90 | 239,700 | +0.59(+2.08%) |
Apr 26, 2005 | 29.85 | 29.85 | 28.15 | 28.31 | 188,500 | -1.59(-5.32%) |
Apr 25, 2005 | 29.75 | 30.25 | 29.71 | 29.90 | 63,500 | +0.30(+1.01%) |
Apr 22, 2005 | 30.40 | 30.40 | 29.15 | 29.60 | 173,800 | -0.80(-2.63%) |
Apr 21, 2005 | 29.14 | 30.81 | 28.97 | 30.40 | 198,200 | +1.46(+5.04%) |
Apr 20, 2005 | 29.36 | 29.50 | 28.80 | 28.94 | 72,800 | -0.47(-1.60%) |
Apr 19, 2005 | 28.84 | 29.51 | 28.49 | 29.41 | 174,600 | +0.47(+1.62%) |
Apr 18, 2005 | 29.40 | 29.49 | 28.28 | 28.94 | 111,100 | -0.49(-1.66%) |
Apr 15, 2005 | 29.10 | 29.55 | 28.50 | 29.43 | 193,900 | +0.34(+1.17%) |
Apr 14, 2005 | 31.05 | 31.10 | 28.51 | 29.09 | 596,700 | -2.00(-6.43%) |
Apr 13, 2005 | 32.46 | 32.46 | 30.99 | 31.09 | 99,200 | -1.37(-4.22%) |
Apr 12, 2005 | 31.30 | 32.48 | 31.00 | 32.46 | 162,200 | +1.20(+3.84%) |
Apr 11, 2005 | 30.84 | 31.65 | 30.50 | 31.26 | 278,500 | +0.66(+2.16%) |
Apr 08, 2005 | 30.75 | 31.25 | 30.30 | 30.60 | 222,900 | -0.02(-0.07%) |
Apr 07, 2005 | 30.78 | 30.95 | 30.46 | 30.62 | 89,300 | -0.31(-1.00%) |
Apr 06, 2005 | 30.85 | 31.53 | 30.85 | 30.93 | 447,500 | -0.07(-0.23%) |
Apr 05, 2005 | 30.97 | 31.15 | 30.70 | 31.00 | 111,000 | -0.02(-0.06%) |
Apr 04, 2005 | 31.55 | 31.55 | 30.91 | 31.02 | 122,800 | -0.61(-1.93%) |
Apr 01, 2005 | 30.50 | 31.69 | 30.35 | 31.63 | 340,100 | +1.17(+3.84%) |
Mar 31, 2005 | 30.38 | 30.74 | 29.45 | 30.46 | 201,900 | +0.06(+0.20%) |
Mar 30, 2005 | 28.20 | 30.45 | 27.93 | 30.40 | 309,800 | +2.05(+7.23%) |
Mar 29, 2005 | 28.20 | 28.46 | 27.94 | 28.35 | 265,800 | +0.25(+0.89%) |
Mar 28, 2005 | 27.80 | 28.25 | 27.80 | 28.10 | 282,300 | +0.30(+1.08%) |
Mar 24, 2005 | 27.85 | 27.99 | 27.40 | 27.80 | 145,500 | -0.01(-0.04%) |
Mar 23, 2005 | 28.50 | 28.55 | 27.75 | 27.81 | 147,000 | -0.61(-2.15%) |
Mar 22, 2005 | 27.98 | 28.60 | 27.95 | 28.42 | 377,100 | +0.34(+1.21%) |
Mar 21, 2005 | 28.41 | 28.68 | 27.70 | 28.08 | 172,700 | -0.32(-1.13%) |
Mar 18, 2005 | 28.42 | 28.54 | 28.16 | 28.40 | 143,800 | +0.03(+0.11%) |
Mar 17, 2005 | 28.20 | 28.50 | 27.70 | 28.37 | 236,400 | +0.07(+0.25%) |
Mar 16, 2005 | 29.03 | 29.10 | 27.50 | 28.30 | 406,200 | -1.43(-4.81%) |
Mar 15, 2005 | 30.38 | 30.85 | 29.51 | 29.73 | 121,100 | -0.65(-2.14%) |
Mar 14, 2005 | 30.85 | 31.06 | 30.08 | 30.38 | 118,600 | -0.62(-2.00%) |
Mar 11, 2005 | 31.58 | 31.74 | 30.60 | 31.00 | 145,600 | -0.48(-1.52%) |
Mar 10, 2005 | 31.75 | 31.90 | 31.15 | 31.48 | 70,300 | -0.27(-0.85%) |
Mar 09, 2005 | 32.00 | 32.20 | 31.61 | 31.75 | 151,400 | -0.30(-0.94%) |
Mar 08, 2005 | 32.26 | 32.67 | 31.90 | 32.05 | 395,500 | -0.11(-0.34%) |
Mar 07, 2005 | 32.75 | 32.85 | 31.88 | 32.16 | 161,400 | +0.34(+1.07%) |
Mar 04, 2005 | 31.16 | 31.92 | 30.10 | 31.82 | 234,200 | +0.81(+2.61%) |
Mar 03, 2005 | 32.19 | 32.20 | 30.81 | 31.01 | 139,400 | -1.13(-3.52%) |
Mar 02, 2005 | 32.00 | 32.19 | 31.33 | 32.14 | 131,600 | +0.08(+0.25%) |