Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.06 | 32.65 | 31.91 | 31.91 | 294,548 | -0.30(-0.94%) |
May 27, 2005 | 31.87 | 32.25 | 31.77 | 32.22 | 131,895 | +0.13(+0.42%) |
May 26, 2005 | 31.95 | 32.17 | 31.73 | 32.08 | 187,902 | +0.00(+0.00%) |
May 25, 2005 | 32.12 | 32.21 | 31.50 | 32.08 | 239,753 | +0.00(+0.00%) |
May 24, 2005 | 31.16 | 32.08 | 30.77 | 32.08 | 312,342 | +0.61(+1.95%) |
May 23, 2005 | 31.85 | 31.87 | 31.46 | 31.47 | 166,897 | -0.40(-1.24%) |
May 20, 2005 | 32.06 | 32.07 | 31.62 | 31.86 | 248,590 | -0.20(-0.63%) |
May 19, 2005 | 32.84 | 32.93 | 31.95 | 32.06 | 190,215 | -0.84(-2.56%) |
May 18, 2005 | 32.31 | 33.04 | 32.31 | 32.91 | 75,057 | +0.56(+1.74%) |
May 17, 2005 | 32.34 | 32.44 | 31.83 | 32.34 | 162,128 | -0.17(-0.52%) |
May 16, 2005 | 31.96 | 32.54 | 31.37 | 32.51 | 82,744 | +0.87(+2.74%) |
May 13, 2005 | 31.83 | 32.08 | 31.51 | 31.64 | 115,419 | -0.58(-1.80%) |
May 12, 2005 | 32.12 | 32.51 | 32.00 | 32.22 | 195,556 | +0.26(+0.82%) |
May 11, 2005 | 31.99 | 32.22 | 31.84 | 31.96 | 160,381 | -0.16(-0.50%) |
May 10, 2005 | 31.81 | 32.22 | 31.81 | 32.12 | 207,073 | +0.13(+0.39%) |
May 09, 2005 | 32.19 | 32.23 | 31.73 | 32.00 | 133,293 | -0.03(-0.11%) |
May 06, 2005 | 32.21 | 32.27 | 31.93 | 32.03 | 117,324 | +0.34(+1.06%) |
May 05, 2005 | 32.21 | 32.23 | 31.47 | 31.69 | 84,100 | -0.53(-1.65%) |
May 04, 2005 | 31.26 | 32.32 | 31.26 | 32.22 | 125,585 | +0.83(+2.63%) |
May 03, 2005 | 30.94 | 31.96 | 30.94 | 31.40 | 233,686 | +0.41(+1.33%) |
May 02, 2005 | 30.67 | 31.07 | 30.50 | 30.99 | 173,626 | +0.47(+1.55%) |
Apr 29, 2005 | 30.52 | 31.08 | 30.31 | 30.51 | 150,336 | -0.02(-0.06%) |
Apr 28, 2005 | 30.89 | 31.28 | 30.52 | 30.53 | 143,049 | -0.35(-1.14%) |
Apr 27, 2005 | 30.73 | 31.29 | 30.44 | 30.89 | 203,709 | -0.15(-0.49%) |
Apr 26, 2005 | 31.79 | 32.27 | 30.82 | 31.04 | 332,427 | -0.88(-2.77%) |
Apr 25, 2005 | 32.59 | 32.65 | 31.85 | 31.92 | 455,615 | -0.79(-2.42%) |
Apr 22, 2005 | 34.16 | 34.38 | 32.46 | 32.71 | 249,198 | -1.62(-4.71%) |
Apr 21, 2005 | 33.66 | 34.67 | 33.47 | 34.33 | 108,874 | +0.72(+2.15%) |
Apr 20, 2005 | 34.39 | 35.20 | 33.61 | 33.61 | 161,058 | -1.23(-3.53%) |
Apr 19, 2005 | 33.77 | 34.92 | 33.64 | 34.83 | 196,627 | +0.94(+2.78%) |
Apr 18, 2005 | 33.73 | 34.28 | 33.66 | 33.89 | 338,621 | +0.08(+0.22%) |
Apr 15, 2005 | 33.68 | 34.10 | 33.26 | 33.82 | 256,324 | -0.08(-0.25%) |
Apr 14, 2005 | 34.11 | 34.56 | 33.87 | 33.90 | 90,528 | -0.36(-1.06%) |
Apr 13, 2005 | 35.16 | 35.24 | 34.11 | 34.26 | 134,821 | -0.66(-1.88%) |
Apr 12, 2005 | 34.94 | 35.19 | 34.51 | 34.92 | 187,151 | -0.03(-0.07%) |
Apr 11, 2005 | 34.75 | 35.31 | 34.62 | 34.94 | 136,063 | -0.01(-0.02%) |
Apr 08, 2005 | 35.03 | 35.14 | 34.63 | 34.95 | 141,976 | -0.26(-0.74%) |
Apr 07, 2005 | 35.03 | 35.43 | 34.84 | 35.21 | 108,645 | +0.07(+0.19%) |
Apr 06, 2005 | 34.87 | 35.53 | 34.87 | 35.15 | 131,261 | +0.19(+0.55%) |
Apr 05, 2005 | 34.90 | 35.20 | 34.58 | 34.95 | 217,668 | +0.31(+0.90%) |
Apr 04, 2005 | 36.04 | 36.04 | 34.05 | 34.64 | 442,355 | -1.09(-3.06%) |
Apr 01, 2005 | 36.42 | 36.75 | 35.58 | 35.74 | 146,749 | -0.65(-1.78%) |
Mar 31, 2005 | 36.36 | 36.63 | 36.22 | 36.38 | 215,406 | +0.37(+1.03%) |
Mar 30, 2005 | 35.43 | 36.21 | 35.10 | 36.01 | 112,458 | +0.84(+2.39%) |
Mar 29, 2005 | 36.20 | 36.20 | 35.05 | 35.17 | 111,834 | -0.76(-2.11%) |
Mar 28, 2005 | 35.56 | 36.21 | 35.37 | 35.93 | 180,963 | +0.56(+1.60%) |
Mar 24, 2005 | 35.60 | 36.02 | 35.36 | 35.37 | 135,513 | +0.04(+0.12%) |
Mar 23, 2005 | 35.79 | 36.53 | 35.07 | 35.32 | 268,145 | -0.83(-2.28%) |
Mar 22, 2005 | 36.57 | 36.94 | 35.88 | 36.15 | 114,097 | -0.18(-0.49%) |
Mar 21, 2005 | 36.44 | 36.63 | 35.63 | 36.32 | 187,311 | +0.28(+0.77%) |
Mar 18, 2005 | 36.93 | 36.93 | 35.49 | 36.05 | 511,347 | -0.62(-1.70%) |
Mar 17, 2005 | 37.05 | 37.43 | 36.58 | 36.67 | 247,549 | -0.72(-1.91%) |
Mar 16, 2005 | 36.83 | 37.69 | 36.83 | 37.39 | 193,407 | +0.25(+0.68%) |
Mar 15, 2005 | 36.27 | 37.29 | 36.26 | 37.13 | 274,437 | +0.79(+2.18%) |
Mar 14, 2005 | 36.56 | 36.88 | 36.29 | 36.34 | 202,369 | -0.30(-0.83%) |
Mar 11, 2005 | 36.91 | 37.13 | 36.42 | 36.64 | 266,393 | -0.48(-1.29%) |
Mar 10, 2005 | 38.27 | 38.35 | 36.96 | 37.12 | 303,682 | -0.94(-2.48%) |
Mar 09, 2005 | 38.78 | 38.83 | 37.97 | 38.07 | 124,581 | -0.41(-1.07%) |
Mar 08, 2005 | 38.68 | 38.94 | 38.45 | 38.48 | 339,542 | -0.34(-0.87%) |
Mar 07, 2005 | 38.40 | 39.13 | 37.89 | 38.82 | 164,836 | +0.42(+1.10%) |
Mar 04, 2005 | 37.52 | 38.67 | 37.52 | 38.40 | 197,905 | +0.73(+1.95%) |
Mar 03, 2005 | 37.87 | 37.89 | 37.57 | 37.66 | 317,078 | -0.10(-0.27%) |
Mar 02, 2005 | 37.47 | 37.83 | 37.28 | 37.76 | 150,249 | +0.19(+0.52%) |