Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 36.57 | 36.83 | 35.75 | 35.90 | 822,750 | -0.71(-1.94%) |
May 27, 2005 | 33.14 | 36.87 | 33.04 | 36.61 | 3,787,677 | +1.00(+2.81%) |
May 26, 2005 | 35.94 | 36.03 | 35.29 | 35.61 | 1,258,702 | -0.17(-0.48%) |
May 25, 2005 | 36.42 | 36.47 | 35.76 | 35.78 | 603,384 | -0.68(-1.87%) |
May 24, 2005 | 37.06 | 37.06 | 36.29 | 36.46 | 902,600 | -0.47(-1.27%) |
May 23, 2005 | 37.09 | 37.45 | 36.86 | 36.93 | 482,044 | -0.17(-0.46%) |
May 20, 2005 | 37.41 | 37.41 | 36.78 | 37.10 | 555,604 | -0.30(-0.80%) |
May 19, 2005 | 37.35 | 37.50 | 37.01 | 37.40 | 295,793 | +0.19(+0.51%) |
May 18, 2005 | 36.75 | 37.58 | 36.70 | 37.21 | 879,000 | +1.01(+2.79%) |
May 17, 2005 | 36.05 | 36.25 | 35.78 | 36.20 | 414,431 | +0.15(+0.42%) |
May 16, 2005 | 35.19 | 36.18 | 35.15 | 36.05 | 618,723 | +0.90(+2.56%) |
May 13, 2005 | 35.19 | 35.73 | 35.00 | 35.15 | 631,673 | +0.14(+0.40%) |
May 12, 2005 | 35.50 | 36.36 | 35.00 | 35.01 | 600,123 | -0.35(-0.99%) |
May 11, 2005 | 35.00 | 35.48 | 34.96 | 35.36 | 444,965 | +0.35(+1.00%) |
May 10, 2005 | 34.55 | 35.30 | 34.43 | 35.01 | 446,850 | +0.38(+1.10%) |
May 09, 2005 | 35.05 | 35.11 | 34.50 | 34.63 | 986,650 | -0.43(-1.23%) |
May 06, 2005 | 34.65 | 35.14 | 34.63 | 35.06 | 742,237 | +0.58(+1.68%) |
May 05, 2005 | 34.82 | 35.10 | 34.37 | 34.48 | 664,560 | -0.51(-1.46%) |
May 04, 2005 | 35.50 | 35.50 | 34.75 | 34.99 | 585,114 | -0.56(-1.58%) |
May 03, 2005 | 35.30 | 35.86 | 34.85 | 35.55 | 684,939 | +0.36(+1.02%) |
May 02, 2005 | 36.42 | 36.44 | 34.64 | 35.19 | 1,013,179 | -1.34(-3.67%) |
Apr 29, 2005 | 36.62 | 37.01 | 35.69 | 36.53 | 1,583,884 | +2.63(+7.76%) |
Apr 28, 2005 | 34.87 | 35.05 | 33.82 | 33.90 | 763,535 | -1.20(-3.42%) |
Apr 27, 2005 | 35.23 | 35.23 | 34.46 | 35.10 | 420,002 | +0.02(+0.06%) |
Apr 26, 2005 | 35.84 | 35.84 | 35.03 | 35.08 | 484,287 | -0.66(-1.85%) |
Apr 25, 2005 | 35.54 | 35.76 | 35.36 | 35.74 | 602,536 | +0.04(+0.11%) |
Apr 22, 2005 | 36.29 | 36.31 | 35.40 | 35.70 | 509,535 | -0.82(-2.25%) |
Apr 21, 2005 | 35.84 | 36.60 | 35.65 | 36.52 | 802,389 | +0.94(+2.64%) |
Apr 20, 2005 | 35.08 | 36.00 | 35.05 | 35.58 | 695,435 | +0.43(+1.22%) |
Apr 19, 2005 | 35.07 | 35.16 | 34.67 | 35.15 | 500,214 | +0.17(+0.49%) |
Apr 18, 2005 | 34.70 | 35.10 | 34.64 | 34.98 | 683,111 | +0.24(+0.69%) |
Apr 15, 2005 | 36.20 | 36.38 | 34.15 | 34.74 | 1,321,454 | -1.65(-4.53%) |
Apr 14, 2005 | 36.90 | 37.09 | 36.21 | 36.39 | 701,822 | -0.55(-1.49%) |
Apr 13, 2005 | 37.15 | 37.40 | 36.81 | 36.94 | 532,608 | -0.30(-0.81%) |
Apr 12, 2005 | 36.25 | 37.44 | 36.04 | 37.24 | 665,591 | +0.84(+2.31%) |
Apr 11, 2005 | 37.07 | 37.14 | 36.26 | 36.40 | 566,309 | -0.71(-1.91%) |
Apr 08, 2005 | 37.50 | 37.50 | 37.03 | 37.11 | 311,555 | -0.30(-0.80%) |
Apr 07, 2005 | 37.21 | 37.56 | 37.01 | 37.41 | 287,471 | +0.13(+0.35%) |
Apr 06, 2005 | 37.06 | 37.50 | 36.79 | 37.28 | 570,662 | +0.61(+1.66%) |
Apr 05, 2005 | 36.99 | 37.23 | 36.61 | 36.67 | 660,309 | -0.41(-1.11%) |
Apr 04, 2005 | 37.25 | 37.32 | 36.96 | 37.08 | 395,425 | -0.05(-0.13%) |
Apr 01, 2005 | 37.31 | 37.60 | 37.03 | 37.13 | 577,769 | +0.07(+0.19%) |
Mar 31, 2005 | 36.53 | 37.15 | 36.40 | 37.06 | 564,972 | +0.67(+1.84%) |
Mar 30, 2005 | 36.61 | 36.83 | 36.23 | 36.39 | 879,141 | -0.22(-0.60%) |
Mar 29, 2005 | 37.12 | 37.21 | 36.61 | 36.61 | 533,620 | -0.52(-1.40%) |
Mar 28, 2005 | 37.31 | 37.55 | 37.01 | 37.13 | 839,228 | -0.22(-0.59%) |
Mar 24, 2005 | 37.60 | 38.09 | 37.35 | 37.35 | 587,613 | -0.33(-0.88%) |
Mar 23, 2005 | 37.90 | 38.10 | 37.45 | 37.68 | 666,257 | -0.41(-1.08%) |
Mar 22, 2005 | 38.04 | 38.39 | 37.96 | 38.09 | 558,787 | -0.18(-0.47%) |
Mar 21, 2005 | 37.70 | 38.27 | 37.45 | 38.27 | 646,310 | +0.43(+1.14%) |
Mar 18, 2005 | 37.56 | 37.97 | 37.44 | 37.84 | 847,926 | +0.17(+0.45%) |
Mar 17, 2005 | 37.12 | 37.75 | 37.12 | 37.67 | 651,611 | +0.63(+1.70%) |
Mar 16, 2005 | 37.02 | 37.50 | 37.00 | 37.04 | 593,488 | -0.13(-0.35%) |
Mar 15, 2005 | 37.08 | 37.40 | 37.00 | 37.17 | 496,415 | -0.01(-0.03%) |
Mar 14, 2005 | 36.69 | 37.44 | 36.68 | 37.18 | 783,228 | +0.18(+0.49%) |
Mar 11, 2005 | 37.60 | 38.28 | 36.68 | 37.00 | 3,033,599 | -3.03(-7.57%) |
Mar 10, 2005 | 40.61 | 40.77 | 39.85 | 40.03 | 1,020,982 | -0.58(-1.43%) |
Mar 09, 2005 | 41.09 | 41.45 | 40.60 | 40.61 | 406,637 | -0.69(-1.67%) |
Mar 08, 2005 | 41.48 | 41.48 | 40.66 | 41.30 | 985,923 | -0.02(-0.05%) |
Mar 07, 2005 | 41.02 | 41.50 | 40.74 | 41.32 | 496,761 | +0.37(+0.90%) |
Mar 04, 2005 | 40.45 | 40.98 | 40.20 | 40.95 | 602,482 | +0.76(+1.89%) |
Mar 03, 2005 | 40.21 | 40.48 | 39.47 | 40.19 | 546,170 | -0.12(-0.30%) |
Mar 02, 2005 | 40.49 | 40.81 | 40.26 | 40.31 | 904,073 | -1.12(-2.70%) |