Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 31.53 | 32.15 | 31.44 | 31.98 | 44,981 | +0.17(+0.53%) |
May 27, 2005 | 31.71 | 31.97 | 31.53 | 31.81 | 16,492 | +0.19(+0.60%) |
May 26, 2005 | 31.35 | 31.74 | 30.44 | 31.62 | 28,441 | +0.44(+1.41%) |
May 25, 2005 | 31.60 | 31.60 | 31.03 | 31.18 | 25,959 | -0.49(-1.55%) |
May 24, 2005 | 32.20 | 32.20 | 31.21 | 31.67 | 28,000 | -0.03(-0.09%) |
May 23, 2005 | 31.55 | 32.13 | 31.42 | 31.70 | 28,763 | -0.14(-0.44%) |
May 20, 2005 | 32.12 | 32.23 | 31.38 | 31.84 | 19,824 | -0.09(-0.28%) |
May 19, 2005 | 32.06 | 32.18 | 31.50 | 31.93 | 45,035 | -0.13(-0.41%) |
May 18, 2005 | 31.75 | 32.58 | 31.51 | 32.06 | 37,400 | +0.56(+1.78%) |
May 17, 2005 | 30.76 | 31.52 | 30.72 | 31.50 | 31,611 | +0.21(+0.67%) |
May 16, 2005 | 30.51 | 31.40 | 30.51 | 31.29 | 23,377 | +0.94(+3.10%) |
May 13, 2005 | 30.61 | 30.98 | 30.35 | 30.35 | 25,650 | -0.47(-1.52%) |
May 12, 2005 | 30.93 | 31.68 | 30.75 | 30.82 | 34,722 | -0.24(-0.77%) |
May 11, 2005 | 31.19 | 31.50 | 30.19 | 31.06 | 15,872 | +0.03(+0.10%) |
May 10, 2005 | 31.33 | 31.43 | 30.72 | 31.03 | 38,428 | -0.46(-1.46%) |
May 09, 2005 | 30.66 | 31.55 | 30.52 | 31.49 | 41,930 | +0.80(+2.61%) |
May 06, 2005 | 31.49 | 31.49 | 30.07 | 30.69 | 33,106 | -0.31(-1.00%) |
May 05, 2005 | 30.83 | 31.50 | 30.83 | 31.00 | 27,219 | -0.14(-0.45%) |
May 04, 2005 | 30.75 | 31.65 | 30.62 | 31.14 | 52,886 | +0.54(+1.76%) |
May 03, 2005 | 30.32 | 31.11 | 30.21 | 30.60 | 20,799 | +0.11(+0.36%) |
May 02, 2005 | 30.00 | 30.52 | 29.84 | 30.49 | 32,523 | +0.53(+1.77%) |
Apr 29, 2005 | 29.59 | 29.99 | 29.00 | 29.96 | 56,597 | +0.74(+2.53%) |
Apr 28, 2005 | 30.00 | 30.00 | 29.22 | 29.22 | 34,647 | -0.58(-1.95%) |
Apr 27, 2005 | 29.22 | 30.13 | 29.22 | 29.80 | 46,220 | +0.25(+0.85%) |
Apr 26, 2005 | 29.97 | 29.98 | 29.05 | 29.55 | 82,907 | -0.28(-0.94%) |
Apr 25, 2005 | 28.84 | 29.92 | 28.84 | 29.83 | 56,219 | +0.86(+2.97%) |
Apr 22, 2005 | 30.73 | 30.73 | 28.55 | 28.97 | 66,117 | -1.23(-4.06%) |
Apr 21, 2005 | 29.25 | 30.25 | 29.03 | 30.20 | 62,691 | +1.16(+3.98%) |
Apr 20, 2005 | 29.50 | 29.64 | 29.00 | 29.04 | 86,624 | -0.89(-2.97%) |
Apr 19, 2005 | 30.31 | 30.46 | 29.55 | 29.93 | 94,807 | -0.24(-0.80%) |
Apr 18, 2005 | 30.35 | 30.43 | 29.75 | 30.17 | 44,352 | -0.28(-0.92%) |
Apr 15, 2005 | 31.00 | 31.22 | 30.45 | 30.45 | 36,785 | -0.56(-1.81%) |
Apr 14, 2005 | 31.78 | 31.81 | 31.00 | 31.01 | 43,182 | -0.77(-2.42%) |
Apr 13, 2005 | 32.47 | 32.47 | 31.78 | 31.78 | 25,885 | -0.41(-1.27%) |
Apr 12, 2005 | 31.58 | 32.45 | 31.13 | 32.19 | 37,965 | +0.57(+1.80%) |
Apr 11, 2005 | 31.57 | 31.82 | 31.54 | 31.62 | 23,569 | -0.28(-0.88%) |
Apr 08, 2005 | 32.09 | 32.40 | 31.89 | 31.90 | 28,544 | -0.51(-1.57%) |
Apr 07, 2005 | 32.48 | 32.97 | 31.82 | 32.41 | 17,308 | +0.14(+0.43%) |
Apr 06, 2005 | 32.24 | 32.66 | 32.06 | 32.27 | 29,420 | +0.20(+0.62%) |
Apr 05, 2005 | 32.41 | 32.42 | 32.04 | 32.07 | 18,565 | -0.03(-0.09%) |
Apr 04, 2005 | 31.65 | 32.38 | 31.50 | 32.10 | 40,689 | +0.56(+1.78%) |
Apr 01, 2005 | 32.75 | 32.94 | 31.51 | 31.54 | 54,634 | -0.97(-2.97%) |
Mar 31, 2005 | 32.55 | 32.56 | 32.00 | 32.51 | 50,907 | +0.12(+0.36%) |
Mar 30, 2005 | 32.00 | 32.85 | 31.93 | 32.39 | 41,778 | +0.55(+1.73%) |
Mar 29, 2005 | 31.75 | 32.37 | 31.69 | 31.84 | 33,250 | -0.11(-0.34%) |
Mar 28, 2005 | 32.07 | 32.33 | 31.77 | 31.95 | 42,789 | +0.42(+1.33%) |
Mar 24, 2005 | 31.65 | 32.03 | 31.40 | 31.53 | 29,904 | +0.15(+0.48%) |
Mar 23, 2005 | 31.76 | 31.91 | 31.01 | 31.38 | 47,005 | -0.39(-1.23%) |
Mar 22, 2005 | 31.80 | 32.19 | 31.73 | 31.77 | 21,513 | -0.03(-0.09%) |
Mar 21, 2005 | 32.16 | 32.16 | 31.75 | 31.80 | 31,148 | -0.05(-0.16%) |
Mar 18, 2005 | 32.05 | 33.30 | 31.85 | 31.85 | 148,359 | -0.54(-1.67%) |
Mar 17, 2005 | 32.55 | 32.64 | 32.06 | 32.39 | 43,181 | +0.10(+0.31%) |
Mar 16, 2005 | 32.30 | 32.89 | 32.19 | 32.29 | 55,883 | -0.03(-0.09%) |
Mar 15, 2005 | 32.80 | 33.00 | 32.32 | 32.32 | 32,230 | -0.43(-1.31%) |
Mar 14, 2005 | 32.95 | 33.20 | 32.55 | 32.75 | 55,981 | +0.18(+0.55%) |
Mar 11, 2005 | 33.27 | 33.46 | 32.42 | 32.57 | 36,418 | -0.50(-1.51%) |
Mar 10, 2005 | 33.01 | 33.54 | 33.01 | 33.07 | 58,284 | -0.20(-0.62%) |
Mar 09, 2005 | 33.50 | 33.89 | 33.16 | 33.27 | 50,036 | -0.34(-1.00%) |
Mar 08, 2005 | 34.09 | 34.56 | 33.40 | 33.61 | 79,079 | -0.67(-1.95%) |
Mar 07, 2005 | 34.98 | 35.02 | 34.28 | 34.28 | 40,357 | -0.55(-1.58%) |
Mar 04, 2005 | 34.79 | 34.92 | 33.77 | 34.83 | 49,179 | +0.59(+1.72%) |
Mar 03, 2005 | 34.66 | 34.66 | 33.37 | 34.24 | 26,461 | +0.12(+0.35%) |
Mar 02, 2005 | 34.68 | 34.85 | 33.99 | 34.12 | 49,273 | -0.47(-1.36%) |