Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 33.74 | 33.74 | 33.27 | 33.69 | 38,400 | +0.20(+0.60%) |
May 27, 2005 | 33.49 | 33.69 | 33.30 | 33.49 | 37,400 | +0.00(+0.00%) |
May 26, 2005 | 33.30 | 33.49 | 33.00 | 33.49 | 26,700 | +0.39(+1.18%) |
May 25, 2005 | 33.05 | 33.25 | 33.00 | 33.10 | 29,300 | -0.12(-0.36%) |
May 24, 2005 | 33.55 | 33.60 | 33.21 | 33.22 | 37,100 | -0.17(-0.51%) |
May 23, 2005 | 33.55 | 33.55 | 32.98 | 33.39 | 41,700 | -0.01(-0.03%) |
May 20, 2005 | 33.50 | 33.50 | 32.94 | 33.40 | 33,100 | -0.25(-0.74%) |
May 19, 2005 | 33.55 | 33.72 | 33.46 | 33.65 | 44,200 | +0.10(+0.30%) |
May 18, 2005 | 33.40 | 33.65 | 33.30 | 33.55 | 44,200 | +0.00(+0.00%) |
May 17, 2005 | 33.10 | 33.75 | 32.90 | 33.55 | 53,800 | +0.37(+1.12%) |
May 16, 2005 | 33.20 | 33.40 | 32.93 | 33.18 | 46,400 | +0.10(+0.30%) |
May 13, 2005 | 33.24 | 33.50 | 32.85 | 33.08 | 50,200 | -0.03(-0.09%) |
May 12, 2005 | 33.20 | 33.35 | 32.75 | 33.11 | 48,400 | +0.01(+0.03%) |
May 11, 2005 | 33.10 | 33.45 | 32.90 | 33.10 | 60,000 | +0.21(+0.64%) |
May 10, 2005 | 33.22 | 33.22 | 32.70 | 32.89 | 45,100 | -0.10(-0.30%) |
May 09, 2005 | 32.80 | 33.21 | 32.63 | 32.99 | 55,800 | +0.09(+0.27%) |
May 06, 2005 | 33.15 | 33.25 | 32.35 | 32.90 | 80,400 | -0.35(-1.05%) |
May 05, 2005 | 33.87 | 33.87 | 33.00 | 33.25 | 67,600 | -0.52(-1.54%) |
May 04, 2005 | 34.00 | 34.18 | 33.59 | 33.77 | 38,900 | -0.22(-0.65%) |
May 03, 2005 | 33.98 | 34.00 | 33.60 | 33.99 | 41,500 | +0.11(+0.32%) |
May 02, 2005 | 33.85 | 34.00 | 33.70 | 33.88 | 28,800 | +0.03(+0.09%) |
Apr 29, 2005 | 33.51 | 33.90 | 33.43 | 33.85 | 34,600 | -0.48(-1.40%) |
Apr 28, 2005 | 34.25 | 34.67 | 34.20 | 34.33 | 40,200 | +0.13(+0.38%) |
Apr 27, 2005 | 34.00 | 34.35 | 33.85 | 34.20 | 53,400 | +0.33(+0.97%) |
Apr 26, 2005 | 33.85 | 34.19 | 33.77 | 33.87 | 45,800 | +0.12(+0.36%) |
Apr 25, 2005 | 33.20 | 33.88 | 33.05 | 33.75 | 113,900 | +0.75(+2.27%) |
Apr 22, 2005 | 33.30 | 33.33 | 32.80 | 33.00 | 107,700 | -0.05(-0.15%) |
Apr 21, 2005 | 32.50 | 33.35 | 32.50 | 33.05 | 95,200 | +0.49(+1.50%) |
Apr 20, 2005 | 32.70 | 33.00 | 32.50 | 32.56 | 95,000 | -0.24(-0.73%) |
Apr 19, 2005 | 33.00 | 33.10 | 32.75 | 32.80 | 80,400 | +0.05(+0.15%) |
Apr 18, 2005 | 32.68 | 32.99 | 32.50 | 32.75 | 84,500 | +0.24(+0.74%) |
Apr 15, 2005 | 32.25 | 32.60 | 32.20 | 32.51 | 112,500 | +0.01(+0.03%) |
Apr 14, 2005 | 33.12 | 33.27 | 31.55 | 32.50 | 249,900 | -0.87(-2.61%) |
Apr 13, 2005 | 33.95 | 33.98 | 33.25 | 33.37 | 55,200 | -0.49(-1.45%) |
Apr 12, 2005 | 34.00 | 34.10 | 33.70 | 33.86 | 77,400 | -0.28(-0.82%) |
Apr 11, 2005 | 34.15 | 34.40 | 33.90 | 34.14 | 55,900 | +0.14(+0.41%) |
Apr 08, 2005 | 34.33 | 34.33 | 33.85 | 34.00 | 32,000 | -0.23(-0.67%) |
Apr 07, 2005 | 34.05 | 34.25 | 33.72 | 34.23 | 72,000 | +0.08(+0.23%) |
Apr 06, 2005 | 34.62 | 34.65 | 34.02 | 34.15 | 63,100 | -0.35(-1.01%) |
Apr 05, 2005 | 34.34 | 34.61 | 34.30 | 34.50 | 33,500 | +0.16(+0.47%) |
Apr 04, 2005 | 34.35 | 34.35 | 34.01 | 34.34 | 28,600 | +0.14(+0.41%) |
Apr 01, 2005 | 34.44 | 34.65 | 34.09 | 34.20 | 42,700 | -0.24(-0.70%) |
Mar 31, 2005 | 34.28 | 34.60 | 34.21 | 34.44 | 55,500 | +0.23(+0.67%) |
Mar 30, 2005 | 34.17 | 34.49 | 34.08 | 34.21 | 43,700 | +0.04(+0.12%) |
Mar 29, 2005 | 34.43 | 34.43 | 34.00 | 34.17 | 68,800 | -0.26(-0.76%) |
Mar 28, 2005 | 34.41 | 34.55 | 34.10 | 34.43 | 69,600 | +0.12(+0.35%) |
Mar 24, 2005 | 34.99 | 35.10 | 34.26 | 34.31 | 126,500 | -0.54(-1.55%) |
Mar 23, 2005 | 35.33 | 35.33 | 34.78 | 34.85 | 65,900 | -0.48(-1.36%) |
Mar 22, 2005 | 35.10 | 35.42 | 35.10 | 35.33 | 50,800 | +0.05(+0.14%) |
Mar 21, 2005 | 35.40 | 35.55 | 35.21 | 35.28 | 39,700 | -0.27(-0.76%) |
Mar 18, 2005 | 35.30 | 35.75 | 35.30 | 35.55 | 30,700 | +0.05(+0.14%) |
Mar 17, 2005 | 35.05 | 35.50 | 35.05 | 35.50 | 61,800 | +0.10(+0.28%) |
Mar 16, 2005 | 35.50 | 35.62 | 35.40 | 35.40 | 36,800 | -0.23(-0.65%) |
Mar 15, 2005 | 35.90 | 35.90 | 35.62 | 35.63 | 32,600 | -0.06(-0.17%) |
Mar 14, 2005 | 35.60 | 35.80 | 35.45 | 35.69 | 45,700 | +0.09(+0.25%) |
Mar 11, 2005 | 35.45 | 35.65 | 35.26 | 35.60 | 41,400 | +0.15(+0.42%) |
Mar 10, 2005 | 35.66 | 35.66 | 35.20 | 35.45 | 67,600 | -0.20(-0.56%) |
Mar 09, 2005 | 35.67 | 36.00 | 35.65 | 35.65 | 38,200 | -0.26(-0.72%) |
Mar 08, 2005 | 35.70 | 35.92 | 35.60 | 35.91 | 48,100 | +0.10(+0.28%) |
Mar 07, 2005 | 35.65 | 35.84 | 35.34 | 35.81 | 36,700 | +0.26(+0.73%) |
Mar 04, 2005 | 35.30 | 35.80 | 35.07 | 35.55 | 64,700 | +0.15(+0.42%) |
Mar 03, 2005 | 35.30 | 35.45 | 35.07 | 35.40 | 45,700 | +0.25(+0.71%) |
Mar 02, 2005 | 35.24 | 35.25 | 35.05 | 35.15 | 47,200 | -0.10(-0.28%) |