Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.00 | 34.19 | 33.68 | 33.86 | 493,072 | -0.13(-0.39%) |
May 27, 2005 | 34.06 | 34.12 | 33.91 | 34.00 | 294,572 | +0.02(+0.06%) |
May 26, 2005 | 33.44 | 33.98 | 33.38 | 33.97 | 425,728 | +0.53(+1.59%) |
May 25, 2005 | 33.87 | 33.93 | 32.83 | 33.44 | 521,329 | -0.52(-1.54%) |
May 24, 2005 | 34.22 | 34.22 | 33.86 | 33.97 | 193,555 | -0.16(-0.46%) |
May 23, 2005 | 33.87 | 34.44 | 33.80 | 34.12 | 403,359 | +0.19(+0.56%) |
May 20, 2005 | 33.84 | 34.14 | 33.67 | 33.93 | 522,035 | +0.16(+0.47%) |
May 19, 2005 | 33.59 | 33.86 | 33.55 | 33.78 | 439,856 | +0.21(+0.63%) |
May 18, 2005 | 33.11 | 34.18 | 32.99 | 33.56 | 1,288,017 | +0.48(+1.44%) |
May 17, 2005 | 32.88 | 33.17 | 32.79 | 33.09 | 430,909 | +0.21(+0.63%) |
May 16, 2005 | 32.06 | 32.88 | 31.98 | 32.88 | 414,190 | +0.76(+2.37%) |
May 13, 2005 | 32.30 | 32.36 | 31.85 | 32.12 | 430,673 | -0.11(-0.33%) |
May 12, 2005 | 32.66 | 32.79 | 31.98 | 32.23 | 875,239 | -0.34(-1.06%) |
May 11, 2005 | 32.62 | 32.87 | 32.33 | 32.57 | 732,780 | +0.01(+0.03%) |
May 10, 2005 | 32.53 | 32.80 | 32.39 | 32.56 | 592,676 | +0.03(+0.08%) |
May 09, 2005 | 32.19 | 32.59 | 32.17 | 32.53 | 567,952 | +0.45(+1.40%) |
May 06, 2005 | 32.00 | 32.25 | 31.79 | 32.08 | 579,961 | +0.22(+0.69%) |
May 05, 2005 | 31.41 | 32.39 | 31.41 | 31.86 | 988,500 | +0.61(+1.94%) |
May 04, 2005 | 31.11 | 31.30 | 31.00 | 31.26 | 1,823,710 | +0.67(+2.19%) |
May 03, 2005 | 33.34 | 33.46 | 30.15 | 30.59 | 4,288,133 | -2.01(-6.16%) |
May 02, 2005 | 31.92 | 32.74 | 31.75 | 32.59 | 463,874 | +0.68(+2.13%) |
Apr 29, 2005 | 32.04 | 32.20 | 31.44 | 31.91 | 429,731 | -0.02(-0.07%) |
Apr 28, 2005 | 31.91 | 32.25 | 31.81 | 31.94 | 406,420 | +0.04(+0.12%) |
Apr 27, 2005 | 32.05 | 32.06 | 31.41 | 31.90 | 553,588 | -0.20(-0.61%) |
Apr 26, 2005 | 32.64 | 32.70 | 32.09 | 32.09 | 260,193 | -0.61(-1.86%) |
Apr 25, 2005 | 32.52 | 32.81 | 32.32 | 32.70 | 310,113 | +0.15(+0.46%) |
Apr 22, 2005 | 32.77 | 32.77 | 32.30 | 32.55 | 301,165 | -0.22(-0.67%) |
Apr 21, 2005 | 32.38 | 32.90 | 32.30 | 32.77 | 598,563 | +0.77(+2.42%) |
Apr 20, 2005 | 33.02 | 33.02 | 31.87 | 32.00 | 478,238 | -0.91(-2.77%) |
Apr 19, 2005 | 32.47 | 33.15 | 32.47 | 32.91 | 423,138 | +0.35(+1.08%) |
Apr 18, 2005 | 32.32 | 32.58 | 32.10 | 32.56 | 335,072 | +0.28(+0.86%) |
Apr 15, 2005 | 32.78 | 32.89 | 32.07 | 32.28 | 863,466 | -0.50(-1.53%) |
Apr 14, 2005 | 34.04 | 34.06 | 32.57 | 32.79 | 1,020,288 | -1.51(-4.40%) |
Apr 13, 2005 | 34.87 | 34.88 | 34.11 | 34.29 | 516,384 | -0.68(-1.95%) |
Apr 12, 2005 | 34.51 | 35.16 | 34.16 | 34.98 | 445,508 | +0.45(+1.30%) |
Apr 11, 2005 | 34.78 | 34.82 | 34.28 | 34.53 | 283,976 | -0.25(-0.72%) |
Apr 08, 2005 | 35.06 | 35.13 | 34.65 | 34.78 | 362,151 | -0.39(-1.10%) |
Apr 07, 2005 | 35.06 | 35.22 | 34.92 | 35.16 | 355,794 | +0.04(+0.12%) |
Apr 06, 2005 | 35.13 | 35.66 | 35.12 | 35.12 | 330,599 | -0.11(-0.33%) |
Apr 05, 2005 | 34.65 | 35.50 | 34.65 | 35.24 | 400,062 | +0.69(+1.99%) |
Apr 04, 2005 | 34.61 | 34.62 | 33.67 | 34.55 | 533,573 | -0.06(-0.16%) |
Apr 01, 2005 | 34.85 | 35.20 | 34.60 | 34.60 | 579,490 | -0.22(-0.62%) |
Mar 31, 2005 | 34.40 | 34.90 | 34.37 | 34.82 | 1,182,998 | +0.63(+1.84%) |
Mar 30, 2005 | 34.76 | 34.86 | 33.59 | 34.19 | 1,127,427 | -0.56(-1.63%) |
Mar 29, 2005 | 34.93 | 35.28 | 34.74 | 34.76 | 682,154 | -0.17(-0.49%) |
Mar 28, 2005 | 34.88 | 35.04 | 34.65 | 34.93 | 386,876 | -0.06(-0.16%) |
Mar 24, 2005 | 35.04 | 35.15 | 34.76 | 34.98 | 365,919 | -0.03(-0.08%) |
Mar 23, 2005 | 35.08 | 35.35 | 34.79 | 35.01 | 1,007,809 | -0.07(-0.21%) |
Mar 22, 2005 | 34.61 | 35.32 | 34.55 | 35.08 | 636,944 | +0.44(+1.26%) |
Mar 21, 2005 | 34.51 | 34.65 | 34.31 | 34.65 | 634,354 | +0.12(+0.34%) |
Mar 18, 2005 | 34.14 | 34.57 | 34.00 | 34.53 | 558,768 | +0.56(+1.65%) |
Mar 17, 2005 | 33.64 | 34.14 | 33.47 | 33.97 | 426,199 | +0.26(+0.77%) |
Mar 16, 2005 | 33.87 | 33.87 | 33.37 | 33.71 | 383,815 | -0.16(-0.48%) |
Mar 15, 2005 | 34.06 | 34.31 | 33.80 | 33.87 | 297,162 | -0.11(-0.32%) |
Mar 14, 2005 | 33.34 | 34.03 | 33.34 | 33.98 | 395,588 | +0.47(+1.39%) |
Mar 11, 2005 | 33.16 | 33.73 | 33.14 | 33.51 | 356,029 | +0.38(+1.15%) |
Mar 10, 2005 | 33.30 | 33.32 | 32.82 | 33.13 | 289,156 | -0.00(-0.01%) |
Mar 09, 2005 | 33.38 | 33.42 | 33.01 | 33.13 | 183,666 | -0.24(-0.73%) |
Mar 08, 2005 | 33.66 | 33.91 | 33.24 | 33.38 | 214,041 | -0.39(-1.14%) |
Mar 07, 2005 | 33.44 | 34.08 | 33.26 | 33.76 | 760,095 | +0.51(+1.55%) |
Mar 04, 2005 | 32.87 | 33.28 | 32.66 | 33.25 | 900,905 | +0.59(+1.79%) |
Mar 03, 2005 | 32.04 | 32.67 | 32.01 | 32.66 | 721,242 | +0.70(+2.18%) |
Mar 02, 2005 | 31.85 | 32.16 | 31.30 | 31.97 | 652,956 | +0.09(+0.29%) |