Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.83 | 32.92 | 32.67 | 32.69 | 190,459 | -0.10(-0.31%) |
May 27, 2005 | 33.21 | 33.24 | 32.78 | 32.80 | 96,255 | -0.44(-1.33%) |
May 26, 2005 | 32.78 | 33.26 | 32.75 | 33.24 | 95,939 | +0.52(+1.59%) |
May 25, 2005 | 33.27 | 33.27 | 32.48 | 32.72 | 196,140 | -0.58(-1.75%) |
May 24, 2005 | 33.59 | 33.59 | 33.12 | 33.30 | 154,324 | -0.25(-0.76%) |
May 23, 2005 | 33.11 | 33.69 | 33.11 | 33.56 | 239,849 | +0.60(+1.83%) |
May 20, 2005 | 33.27 | 33.27 | 32.89 | 32.95 | 189,512 | -0.29(-0.86%) |
May 19, 2005 | 33.11 | 33.30 | 32.99 | 33.24 | 177,520 | +0.19(+0.58%) |
May 18, 2005 | 32.47 | 33.19 | 32.39 | 33.05 | 282,454 | +0.65(+1.99%) |
May 17, 2005 | 32.10 | 32.46 | 32.00 | 32.40 | 348,255 | +0.30(+0.95%) |
May 16, 2005 | 32.16 | 32.25 | 32.01 | 32.10 | 153,535 | -0.10(-0.31%) |
May 13, 2005 | 32.24 | 32.31 | 31.98 | 32.20 | 143,120 | +0.03(+0.08%) |
May 12, 2005 | 32.02 | 32.37 | 31.94 | 32.17 | 432,202 | +0.12(+0.38%) |
May 11, 2005 | 32.19 | 32.19 | 31.83 | 32.05 | 358,038 | -0.28(-0.86%) |
May 10, 2005 | 32.95 | 32.95 | 32.24 | 32.33 | 185,409 | -0.67(-2.04%) |
May 09, 2005 | 32.61 | 33.02 | 32.54 | 33.00 | 198,664 | +0.34(+1.05%) |
May 06, 2005 | 32.61 | 32.81 | 32.45 | 32.66 | 134,126 | +0.13(+0.41%) |
May 05, 2005 | 32.51 | 32.56 | 32.13 | 32.53 | 468,968 | +0.08(+0.25%) |
May 04, 2005 | 33.14 | 33.21 | 32.44 | 32.45 | 1,242,483 | -0.63(-1.92%) |
May 03, 2005 | 32.73 | 33.30 | 32.69 | 33.08 | 546,446 | +0.44(+1.34%) |
May 02, 2005 | 32.14 | 32.79 | 32.14 | 32.64 | 536,347 | +0.54(+1.68%) |
Apr 29, 2005 | 31.72 | 32.14 | 31.59 | 32.10 | 341,785 | +0.35(+1.10%) |
Apr 28, 2005 | 31.69 | 31.84 | 31.46 | 31.76 | 478,752 | +0.00(+0.00%) |
Apr 27, 2005 | 31.64 | 32.13 | 31.59 | 31.76 | 785,191 | +0.13(+0.40%) |
Apr 26, 2005 | 30.89 | 31.81 | 30.79 | 31.63 | 629,762 | +0.74(+2.38%) |
Apr 25, 2005 | 31.59 | 31.76 | 30.70 | 30.89 | 365,612 | -0.68(-2.17%) |
Apr 22, 2005 | 31.24 | 32.13 | 31.15 | 31.58 | 616,981 | +0.36(+1.16%) |
Apr 21, 2005 | 30.79 | 31.32 | 30.71 | 31.22 | 327,268 | +0.43(+1.40%) |
Apr 20, 2005 | 29.79 | 30.98 | 29.78 | 30.79 | 536,189 | +1.55(+5.29%) |
Apr 19, 2005 | 29.31 | 29.60 | 29.05 | 29.24 | 153,535 | -0.11(-0.37%) |
Apr 18, 2005 | 29.20 | 29.40 | 28.92 | 29.35 | 168,683 | +0.24(+0.83%) |
Apr 15, 2005 | 29.86 | 29.94 | 28.99 | 29.11 | 283,558 | -0.81(-2.71%) |
Apr 14, 2005 | 29.82 | 29.97 | 29.75 | 29.92 | 213,813 | +0.03(+0.08%) |
Apr 13, 2005 | 29.98 | 29.98 | 29.79 | 29.89 | 206,396 | -0.18(-0.59%) |
Apr 12, 2005 | 29.47 | 30.15 | 29.41 | 30.07 | 248,528 | +0.58(+1.96%) |
Apr 11, 2005 | 29.74 | 29.74 | 29.45 | 29.49 | 159,373 | -0.25(-0.83%) |
Apr 08, 2005 | 29.37 | 29.77 | 29.35 | 29.74 | 229,119 | +0.38(+1.30%) |
Apr 07, 2005 | 28.87 | 29.44 | 28.87 | 29.36 | 157,164 | +0.55(+1.91%) |
Apr 06, 2005 | 28.77 | 28.87 | 28.60 | 28.81 | 172,786 | +0.08(+0.29%) |
Apr 05, 2005 | 28.52 | 28.82 | 28.45 | 28.73 | 131,759 | +0.20(+0.71%) |
Apr 04, 2005 | 28.35 | 28.67 | 28.30 | 28.52 | 144,540 | +0.11(+0.40%) |
Apr 01, 2005 | 28.49 | 28.75 | 28.32 | 28.41 | 177,046 | -0.08(-0.27%) |
Mar 31, 2005 | 28.50 | 28.58 | 28.31 | 28.49 | 190,617 | -0.03(-0.11%) |
Mar 30, 2005 | 28.58 | 28.68 | 28.47 | 28.52 | 187,303 | -0.13(-0.44%) |
Mar 29, 2005 | 28.70 | 28.83 | 28.59 | 28.64 | 125,763 | +0.01(+0.04%) |
Mar 28, 2005 | 28.59 | 28.82 | 28.56 | 28.63 | 53,334 | +0.04(+0.16%) |
Mar 24, 2005 | 28.23 | 28.85 | 28.20 | 28.59 | 104,776 | +0.39(+1.37%) |
Mar 23, 2005 | 28.42 | 28.61 | 28.20 | 28.20 | 206,554 | -0.28(-0.98%) |
Mar 22, 2005 | 28.52 | 28.93 | 28.47 | 28.48 | 131,286 | -0.14(-0.49%) |
Mar 21, 2005 | 28.40 | 28.64 | 28.31 | 28.62 | 107,616 | +0.10(+0.36%) |
Mar 18, 2005 | 28.50 | 28.71 | 28.37 | 28.52 | 224,858 | -0.08(-0.29%) |
Mar 17, 2005 | 28.46 | 28.68 | 28.42 | 28.60 | 108,405 | +0.16(+0.56%) |
Mar 16, 2005 | 28.55 | 28.81 | 28.42 | 28.44 | 195,508 | -0.25(-0.88%) |
Mar 15, 2005 | 28.82 | 28.96 | 28.50 | 28.70 | 166,474 | -0.07(-0.24%) |
Mar 14, 2005 | 28.49 | 28.77 | 28.45 | 28.77 | 295,867 | +0.37(+1.29%) |
Mar 11, 2005 | 27.90 | 28.40 | 27.90 | 28.40 | 233,064 | +0.54(+1.93%) |
Mar 10, 2005 | 27.40 | 27.89 | 27.39 | 27.86 | 156,217 | +0.48(+1.74%) |
Mar 09, 2005 | 27.31 | 27.47 | 27.09 | 27.38 | 149,432 | -0.05(-0.18%) |
Mar 08, 2005 | 27.82 | 27.88 | 27.29 | 27.43 | 117,400 | -0.47(-1.68%) |
Mar 07, 2005 | 27.79 | 27.94 | 27.67 | 27.90 | 100,831 | +0.06(+0.23%) |
Mar 04, 2005 | 27.63 | 27.91 | 27.59 | 27.84 | 74,952 | +0.32(+1.17%) |
Mar 03, 2005 | 27.62 | 27.62 | 27.11 | 27.52 | 114,086 | -0.14(-0.50%) |
Mar 02, 2005 | 27.68 | 27.94 | 27.61 | 27.66 | 63,591 | -0.10(-0.37%) |