Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 30.60 | 30.66 | 30.19 | 30.35 | 3,587,556 | -0.43(-1.40%) |
May 27, 2005 | 29.90 | 30.81 | 29.90 | 30.78 | 2,761,380 | +0.87(+2.92%) |
May 26, 2005 | 29.89 | 30.02 | 29.74 | 29.90 | 3,849,082 | -0.09(-0.29%) |
May 25, 2005 | 29.56 | 30.24 | 29.26 | 29.99 | 3,843,334 | +0.43(+1.45%) |
May 24, 2005 | 29.27 | 29.62 | 29.10 | 29.56 | 3,239,207 | +0.34(+1.15%) |
May 23, 2005 | 28.59 | 29.49 | 28.43 | 29.22 | 5,395,250 | +0.58(+2.01%) |
May 20, 2005 | 29.32 | 29.32 | 28.61 | 28.65 | 4,476,958 | -0.67(-2.28%) |
May 19, 2005 | 28.51 | 29.39 | 28.49 | 29.31 | 3,230,585 | +0.67(+2.33%) |
May 18, 2005 | 28.94 | 29.48 | 28.32 | 28.65 | 4,455,025 | -0.13(-0.44%) |
May 17, 2005 | 27.70 | 28.88 | 27.70 | 28.77 | 4,719,426 | +0.68(+2.42%) |
May 16, 2005 | 27.61 | 28.22 | 26.84 | 28.09 | 5,991,058 | +0.43(+1.55%) |
May 13, 2005 | 28.45 | 28.63 | 27.44 | 27.66 | 7,171,028 | -0.63(-2.24%) |
May 12, 2005 | 29.77 | 29.77 | 28.22 | 28.30 | 6,963,199 | -1.47(-4.95%) |
May 11, 2005 | 29.29 | 29.85 | 29.02 | 29.77 | 5,100,144 | +0.48(+1.65%) |
May 10, 2005 | 29.75 | 29.90 | 29.18 | 29.29 | 4,713,678 | -0.65(-2.16%) |
May 09, 2005 | 29.57 | 29.99 | 29.52 | 29.94 | 3,887,048 | +0.50(+1.68%) |
May 06, 2005 | 30.15 | 30.35 | 29.37 | 29.44 | 3,550,951 | -0.52(-1.74%) |
May 05, 2005 | 29.92 | 30.39 | 29.49 | 29.96 | 4,365,480 | +0.34(+1.14%) |
May 04, 2005 | 28.76 | 29.77 | 28.59 | 29.62 | 6,704,697 | -0.11(-0.36%) |
May 03, 2005 | 29.92 | 30.22 | 29.29 | 29.73 | 6,279,509 | -0.99(-3.21%) |
May 02, 2005 | 29.86 | 30.74 | 29.50 | 30.72 | 3,936,359 | +0.85(+2.86%) |
Apr 29, 2005 | 30.13 | 30.39 | 29.50 | 29.86 | 5,901,211 | +0.11(+0.38%) |
Apr 28, 2005 | 29.98 | 30.01 | 29.43 | 29.75 | 5,665,398 | -0.49(-1.62%) |
Apr 27, 2005 | 30.64 | 30.91 | 29.95 | 30.24 | 4,886,869 | -0.68(-2.20%) |
Apr 26, 2005 | 31.17 | 31.36 | 30.86 | 30.92 | 4,821,525 | -0.25(-0.81%) |
Apr 25, 2005 | 30.66 | 31.20 | 30.66 | 31.17 | 4,401,933 | +0.71(+2.32%) |
Apr 22, 2005 | 30.13 | 30.76 | 29.92 | 30.46 | 4,287,430 | +0.23(+0.77%) |
Apr 21, 2005 | 29.22 | 30.33 | 29.17 | 30.23 | 4,908,045 | +1.04(+3.56%) |
Apr 20, 2005 | 29.78 | 30.13 | 29.15 | 29.20 | 7,312,606 | -0.84(-2.80%) |
Apr 19, 2005 | 29.74 | 30.35 | 29.66 | 30.03 | 5,684,457 | +0.61(+2.09%) |
Apr 18, 2005 | 28.43 | 29.52 | 28.41 | 29.42 | 5,700,641 | +0.39(+1.34%) |
Apr 15, 2005 | 30.01 | 30.07 | 28.69 | 29.03 | 8,341,922 | -1.07(-3.56%) |
Apr 14, 2005 | 30.41 | 31.02 | 30.05 | 30.10 | 6,444,835 | +0.05(+0.15%) |
Apr 13, 2005 | 30.58 | 30.83 | 30.01 | 30.05 | 5,667,667 | -0.52(-1.69%) |
Apr 12, 2005 | 31.09 | 31.17 | 30.45 | 30.57 | 5,214,647 | -0.64(-2.05%) |
Apr 11, 2005 | 31.01 | 31.32 | 30.72 | 31.21 | 5,549,988 | +0.20(+0.66%) |
Apr 08, 2005 | 31.77 | 31.97 | 31.00 | 31.01 | 5,884,421 | -1.22(-3.77%) |
Apr 07, 2005 | 32.73 | 32.92 | 31.77 | 32.22 | 5,659,801 | -0.17(-0.51%) |
Apr 06, 2005 | 32.20 | 32.72 | 31.83 | 32.39 | 5,297,234 | +0.34(+1.07%) |
Apr 05, 2005 | 32.16 | 32.90 | 31.90 | 32.04 | 5,695,650 | -0.70(-2.14%) |
Apr 04, 2005 | 33.06 | 33.49 | 32.36 | 32.75 | 7,811,912 | -0.01(-0.04%) |
Apr 01, 2005 | 31.83 | 32.76 | 31.83 | 32.76 | 6,559,186 | +1.19(+3.77%) |
Mar 31, 2005 | 30.87 | 31.65 | 30.79 | 31.57 | 4,632,754 | +1.14(+3.76%) |
Mar 30, 2005 | 30.18 | 30.53 | 29.36 | 30.42 | 5,711,381 | +0.58(+1.93%) |
Mar 29, 2005 | 30.21 | 30.90 | 29.67 | 29.85 | 5,596,727 | -0.49(-1.61%) |
Mar 28, 2005 | 30.35 | 30.65 | 30.20 | 30.34 | 3,918,964 | -0.01(-0.02%) |
Mar 24, 2005 | 30.15 | 30.79 | 29.97 | 30.35 | 4,201,364 | +0.24(+0.79%) |
Mar 23, 2005 | 30.48 | 30.64 | 29.95 | 30.11 | 6,308,097 | -0.84(-2.71%) |
Mar 22, 2005 | 32.01 | 32.01 | 30.78 | 30.95 | 4,420,689 | -0.45(-1.43%) |
Mar 21, 2005 | 31.81 | 31.97 | 31.08 | 31.40 | 4,014,711 | -0.48(-1.51%) |
Mar 18, 2005 | 31.87 | 32.08 | 31.70 | 31.88 | 4,479,529 | +0.01(+0.02%) |
Mar 17, 2005 | 31.13 | 31.89 | 31.07 | 31.87 | 4,001,702 | +1.08(+3.52%) |
Mar 16, 2005 | 30.84 | 31.70 | 30.74 | 30.79 | 4,789,156 | -0.05(-0.17%) |
Mar 15, 2005 | 31.43 | 31.69 | 30.82 | 30.84 | 3,694,798 | -0.59(-1.87%) |
Mar 14, 2005 | 31.01 | 31.44 | 30.47 | 31.43 | 5,411,132 | +0.59(+1.91%) |
Mar 11, 2005 | 30.18 | 31.18 | 30.05 | 30.84 | 5,470,577 | +0.36(+1.19%) |
Mar 10, 2005 | 30.64 | 31.03 | 29.79 | 30.48 | 9,532,783 | -1.10(-3.48%) |
Mar 09, 2005 | 32.22 | 32.67 | 31.49 | 31.57 | 7,507,730 | -0.48(-1.51%) |
Mar 08, 2005 | 31.97 | 32.66 | 31.97 | 32.06 | 3,467,759 | -0.01(-0.02%) |
Mar 07, 2005 | 31.97 | 32.20 | 31.34 | 32.06 | 4,457,445 | +0.03(+0.08%) |
Mar 04, 2005 | 31.70 | 32.20 | 31.30 | 32.04 | 5,269,554 | +0.40(+1.27%) |
Mar 03, 2005 | 31.37 | 31.88 | 31.29 | 31.63 | 6,048,839 | +0.85(+2.77%) |
Mar 02, 2005 | 29.45 | 30.92 | 29.44 | 30.78 | 6,989,366 | +0.87(+2.90%) |