Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.59 | 32.86 | 32.59 | 32.66 | 1,113,414 | +0.05(+0.17%) |
May 27, 2005 | 32.56 | 32.61 | 32.37 | 32.61 | 628,630 | +0.16(+0.49%) |
May 26, 2005 | 32.58 | 32.95 | 32.33 | 32.45 | 1,255,091 | -0.20(-0.61%) |
May 25, 2005 | 33.20 | 33.24 | 32.42 | 32.65 | 3,284,345 | -0.61(-1.85%) |
May 24, 2005 | 33.66 | 33.66 | 33.17 | 33.26 | 1,317,496 | -0.46(-1.35%) |
May 23, 2005 | 33.53 | 33.82 | 33.48 | 33.72 | 1,869,023 | +0.19(+0.56%) |
May 20, 2005 | 33.78 | 33.78 | 33.44 | 33.53 | 1,427,850 | -0.16(-0.48%) |
May 19, 2005 | 32.60 | 33.77 | 32.58 | 33.70 | 3,904,782 | +1.10(+3.36%) |
May 18, 2005 | 32.31 | 32.60 | 32.27 | 32.60 | 1,727,588 | +0.38(+1.19%) |
May 17, 2005 | 32.23 | 32.25 | 32.06 | 32.22 | 1,122,811 | -0.01(-0.03%) |
May 16, 2005 | 32.15 | 32.34 | 32.05 | 32.23 | 1,544,950 | +0.08(+0.25%) |
May 13, 2005 | 32.37 | 32.42 | 32.08 | 32.15 | 916,320 | -0.22(-0.69%) |
May 12, 2005 | 32.38 | 32.44 | 32.31 | 32.37 | 1,334,363 | -0.01(-0.04%) |
May 11, 2005 | 32.39 | 32.41 | 31.99 | 32.38 | 1,422,549 | +0.02(+0.08%) |
May 10, 2005 | 32.25 | 32.41 | 32.12 | 32.36 | 1,070,526 | -0.07(-0.23%) |
May 09, 2005 | 31.85 | 32.43 | 31.85 | 32.43 | 1,644,461 | +0.58(+1.82%) |
May 06, 2005 | 32.37 | 32.38 | 31.82 | 31.85 | 1,655,545 | -0.52(-1.60%) |
May 05, 2005 | 32.11 | 32.50 | 32.02 | 32.37 | 1,694,819 | +0.27(+0.85%) |
May 04, 2005 | 31.92 | 32.25 | 31.76 | 32.10 | 1,456,041 | +0.17(+0.52%) |
May 03, 2005 | 31.71 | 31.93 | 31.70 | 31.93 | 1,732,888 | -0.01(-0.04%) |
May 02, 2005 | 31.77 | 31.96 | 31.73 | 31.94 | 1,556,274 | +0.22(+0.68%) |
Apr 29, 2005 | 31.83 | 31.85 | 31.43 | 31.73 | 2,262,489 | -0.04(-0.12%) |
Apr 28, 2005 | 31.42 | 31.85 | 31.39 | 31.77 | 1,693,614 | +0.43(+1.38%) |
Apr 27, 2005 | 31.14 | 31.40 | 31.00 | 31.33 | 1,202,083 | +0.15(+0.47%) |
Apr 26, 2005 | 30.88 | 31.23 | 30.81 | 31.19 | 1,120,884 | +0.31(+1.01%) |
Apr 25, 2005 | 30.52 | 30.88 | 30.41 | 30.88 | 1,151,725 | +0.36(+1.18%) |
Apr 22, 2005 | 30.48 | 30.55 | 30.38 | 30.52 | 1,004,025 | +0.08(+0.27%) |
Apr 21, 2005 | 30.48 | 30.53 | 30.36 | 30.43 | 811,508 | -0.01(-0.04%) |
Apr 20, 2005 | 30.35 | 30.48 | 30.23 | 30.45 | 1,179,434 | +0.02(+0.05%) |
Apr 19, 2005 | 30.26 | 30.43 | 30.20 | 30.43 | 1,118,956 | +0.15(+0.48%) |
Apr 18, 2005 | 30.37 | 30.42 | 30.04 | 30.28 | 1,035,589 | +0.00(+0.01%) |
Apr 15, 2005 | 30.26 | 30.38 | 30.19 | 30.28 | 1,269,548 | +0.05(+0.15%) |
Apr 14, 2005 | 30.11 | 30.40 | 30.06 | 30.23 | 1,294,606 | +0.12(+0.41%) |
Apr 13, 2005 | 30.07 | 30.21 | 29.99 | 30.11 | 1,260,151 | +0.02(+0.07%) |
Apr 12, 2005 | 29.56 | 30.42 | 29.46 | 30.09 | 1,728,310 | +0.57(+1.93%) |
Apr 11, 2005 | 29.51 | 29.56 | 29.38 | 29.52 | 836,567 | +0.14(+0.47%) |
Apr 08, 2005 | 29.45 | 29.62 | 29.32 | 29.38 | 1,077,754 | -0.06(-0.21%) |
Apr 07, 2005 | 29.24 | 29.56 | 29.21 | 29.45 | 1,916,731 | +0.29(+1.00%) |
Apr 06, 2005 | 29.01 | 29.22 | 28.88 | 29.16 | 1,231,960 | +0.22(+0.75%) |
Apr 05, 2005 | 28.89 | 29.03 | 28.69 | 28.94 | 1,818,425 | +0.12(+0.43%) |
Apr 04, 2005 | 28.89 | 28.91 | 28.41 | 28.82 | 1,396,768 | +0.00(+0.00%) |
Apr 01, 2005 | 29.01 | 29.13 | 28.50 | 28.82 | 1,484,231 | +0.07(+0.23%) |
Mar 31, 2005 | 28.89 | 29.28 | 28.75 | 28.75 | 1,539,890 | -0.04(-0.14%) |
Mar 30, 2005 | 28.55 | 28.89 | 28.55 | 28.79 | 1,120,161 | +0.20(+0.70%) |
Mar 29, 2005 | 28.56 | 28.84 | 28.56 | 28.59 | 1,887,576 | -0.05(-0.17%) |
Mar 28, 2005 | 28.95 | 28.99 | 28.59 | 28.64 | 1,831,195 | -0.25(-0.86%) |
Mar 24, 2005 | 28.78 | 29.05 | 28.78 | 28.89 | 2,125,391 | +0.25(+0.88%) |
Mar 23, 2005 | 29.14 | 29.14 | 28.54 | 28.64 | 4,322,343 | -0.52(-1.78%) |
Mar 22, 2005 | 29.70 | 29.95 | 29.16 | 29.16 | 1,181,602 | -0.52(-1.75%) |
Mar 21, 2005 | 29.88 | 29.88 | 29.53 | 29.67 | 992,941 | -0.23(-0.76%) |
Mar 18, 2005 | 30.09 | 30.09 | 29.69 | 29.90 | 1,551,215 | -0.27(-0.91%) |
Mar 17, 2005 | 29.88 | 30.26 | 29.77 | 30.18 | 1,504,230 | +0.71(+2.41%) |
Mar 16, 2005 | 29.76 | 30.04 | 29.40 | 29.47 | 773,679 | -0.29(-0.98%) |
Mar 15, 2005 | 29.86 | 30.16 | 29.60 | 29.76 | 895,117 | -0.04(-0.14%) |
Mar 14, 2005 | 29.16 | 29.83 | 29.10 | 29.80 | 1,022,577 | +0.50(+1.70%) |
Mar 11, 2005 | 29.71 | 29.82 | 29.27 | 29.30 | 890,057 | -0.71(-2.36%) |
Mar 10, 2005 | 29.60 | 30.06 | 29.53 | 30.01 | 950,293 | +0.45(+1.53%) |
Mar 09, 2005 | 30.28 | 30.28 | 29.50 | 29.56 | 1,961,065 | -0.74(-2.44%) |
Mar 08, 2005 | 30.38 | 30.46 | 30.14 | 30.30 | 694,167 | -0.17(-0.54%) |
Mar 07, 2005 | 29.92 | 30.53 | 29.89 | 30.46 | 907,405 | +0.42(+1.38%) |
Mar 04, 2005 | 29.55 | 30.05 | 29.47 | 30.05 | 880,178 | +0.76(+2.58%) |
Mar 03, 2005 | 28.99 | 29.31 | 28.99 | 29.29 | 846,686 | +0.38(+1.32%) |
Mar 02, 2005 | 28.89 | 29.04 | 28.77 | 28.91 | 906,441 | -0.06(-0.20%) |