Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.77 | 30.41 | 29.24 | 30.35 | 5,489,914 | +1.01(+3.44%) |
May 27, 2005 | 29.15 | 29.86 | 28.93 | 29.34 | 2,339,682 | +0.25(+0.87%) |
May 26, 2005 | 28.79 | 29.12 | 28.60 | 29.08 | 2,708,785 | +0.58(+2.05%) |
May 25, 2005 | 29.15 | 29.47 | 28.42 | 28.50 | 3,347,275 | -0.60(-2.05%) |
May 24, 2005 | 29.52 | 29.80 | 28.96 | 29.10 | 5,055,494 | -0.82(-2.75%) |
May 23, 2005 | 30.59 | 30.63 | 29.46 | 29.92 | 5,169,107 | -0.67(-2.18%) |
May 20, 2005 | 31.05 | 31.09 | 30.45 | 30.59 | 1,775,286 | -0.47(-1.52%) |
May 19, 2005 | 30.72 | 31.16 | 30.06 | 31.06 | 2,903,689 | +0.65(+2.15%) |
May 18, 2005 | 30.25 | 31.33 | 29.89 | 30.41 | 5,042,835 | +1.04(+3.55%) |
May 17, 2005 | 28.88 | 29.52 | 28.35 | 29.36 | 3,426,752 | +0.49(+1.71%) |
May 16, 2005 | 28.08 | 29.18 | 27.41 | 28.87 | 5,121,925 | +0.49(+1.71%) |
May 13, 2005 | 29.12 | 29.28 | 28.25 | 28.39 | 4,628,229 | -0.52(-1.79%) |
May 12, 2005 | 29.73 | 29.90 | 28.59 | 28.90 | 6,259,623 | -1.00(-3.36%) |
May 11, 2005 | 30.45 | 30.77 | 29.07 | 29.91 | 7,897,904 | -0.43(-1.41%) |
May 10, 2005 | 30.65 | 31.09 | 30.09 | 30.34 | 4,900,773 | -0.51(-1.64%) |
May 09, 2005 | 30.45 | 31.08 | 29.96 | 30.84 | 6,553,616 | -0.52(-1.67%) |
May 06, 2005 | 32.09 | 32.21 | 31.28 | 31.36 | 2,165,575 | -0.49(-1.53%) |
May 05, 2005 | 32.13 | 32.82 | 31.20 | 31.85 | 4,691,407 | -0.27(-0.83%) |
May 04, 2005 | 30.10 | 32.36 | 29.84 | 32.12 | 9,850,468 | +1.48(+4.82%) |
May 03, 2005 | 31.95 | 32.08 | 30.54 | 30.64 | 9,765,166 | -2.15(-6.56%) |
May 02, 2005 | 34.48 | 34.53 | 32.08 | 32.79 | 5,651,744 | -1.50(-4.38%) |
Apr 29, 2005 | 35.65 | 35.93 | 33.49 | 34.29 | 4,448,029 | -0.36(-1.05%) |
Apr 28, 2005 | 36.20 | 36.76 | 34.01 | 34.66 | 4,937,769 | -0.77(-2.18%) |
Apr 27, 2005 | 36.28 | 36.85 | 34.87 | 35.43 | 2,627,972 | -1.08(-2.95%) |
Apr 26, 2005 | 35.54 | 37.65 | 35.54 | 36.50 | 4,416,259 | +0.97(+2.72%) |
Apr 25, 2005 | 34.83 | 36.21 | 34.43 | 35.54 | 4,947,461 | +1.20(+3.49%) |
Apr 22, 2005 | 36.04 | 36.59 | 33.70 | 34.34 | 5,052,141 | -1.71(-4.74%) |
Apr 21, 2005 | 36.11 | 36.40 | 34.35 | 36.05 | 8,295,447 | +0.21(+0.60%) |
Apr 20, 2005 | 36.42 | 37.40 | 35.68 | 35.83 | 8,036,016 | -2.55(-6.63%) |
Apr 19, 2005 | 38.83 | 39.81 | 37.93 | 38.38 | 2,801,284 | +0.09(+0.24%) |
Apr 18, 2005 | 38.98 | 39.32 | 37.87 | 38.29 | 1,780,056 | -0.46(-1.19%) |
Apr 15, 2005 | 40.16 | 40.37 | 37.57 | 38.75 | 5,266,127 | -1.52(-3.76%) |
Apr 14, 2005 | 42.12 | 42.29 | 40.09 | 40.27 | 2,389,584 | -1.69(-4.03%) |
Apr 13, 2005 | 41.46 | 43.13 | 41.31 | 41.96 | 3,005,536 | +0.18(+0.43%) |
Apr 12, 2005 | 41.18 | 41.78 | 40.32 | 41.77 | 2,187,958 | +1.26(+3.12%) |
Apr 11, 2005 | 40.89 | 41.52 | 40.31 | 40.51 | 1,298,500 | -0.38(-0.93%) |
Apr 08, 2005 | 42.31 | 42.42 | 40.81 | 40.89 | 1,785,442 | -1.20(-2.86%) |
Apr 07, 2005 | 42.01 | 43.21 | 41.50 | 42.10 | 2,526,197 | +0.61(+1.47%) |
Apr 06, 2005 | 41.23 | 42.36 | 41.23 | 41.49 | 1,573,179 | +0.26(+0.63%) |
Apr 05, 2005 | 41.33 | 42.31 | 40.61 | 41.23 | 2,961,700 | -0.01(-0.03%) |
Apr 04, 2005 | 42.94 | 43.02 | 41.04 | 41.24 | 4,708,521 | -1.54(-3.59%) |
Apr 01, 2005 | 43.91 | 44.05 | 42.12 | 42.78 | 3,300,695 | -1.10(-2.51%) |
Mar 31, 2005 | 44.88 | 44.89 | 43.72 | 43.88 | 1,740,534 | -0.97(-2.17%) |
Mar 30, 2005 | 43.98 | 44.95 | 43.67 | 44.85 | 1,521,131 | +0.78(+1.76%) |
Mar 29, 2005 | 45.99 | 46.11 | 43.89 | 44.07 | 2,942,034 | -2.08(-4.51%) |
Mar 28, 2005 | 46.03 | 46.52 | 45.67 | 46.15 | 1,151,116 | +0.49(+1.08%) |
Mar 24, 2005 | 44.98 | 46.00 | 44.76 | 45.66 | 1,910,630 | +0.87(+1.95%) |
Mar 23, 2005 | 45.16 | 45.78 | 44.17 | 44.79 | 2,777,991 | -0.49(-1.09%) |
Mar 22, 2005 | 46.24 | 46.64 | 45.18 | 45.28 | 1,448,380 | -1.10(-2.37%) |
Mar 21, 2005 | 46.59 | 47.13 | 45.82 | 46.38 | 1,409,984 | -0.21(-0.46%) |
Mar 18, 2005 | 47.16 | 47.62 | 46.03 | 46.59 | 1,731,363 | -0.71(-1.49%) |
Mar 17, 2005 | 46.68 | 47.64 | 46.57 | 47.30 | 1,636,474 | +0.74(+1.58%) |
Mar 16, 2005 | 47.74 | 49.52 | 46.13 | 46.56 | 5,140,969 | -0.63(-1.34%) |
Mar 15, 2005 | 46.83 | 47.56 | 46.34 | 47.20 | 1,796,986 | +0.70(+1.50%) |
Mar 14, 2005 | 46.12 | 46.85 | 45.55 | 46.50 | 1,186,931 | +0.77(+1.69%) |
Mar 11, 2005 | 45.16 | 47.04 | 45.16 | 45.73 | 1,571,042 | +0.49(+1.09%) |
Mar 10, 2005 | 45.52 | 45.86 | 44.50 | 45.23 | 2,227,429 | -0.12(-0.27%) |
Mar 09, 2005 | 46.74 | 46.76 | 45.19 | 45.36 | 2,332,573 | -1.47(-3.14%) |
Mar 08, 2005 | 48.23 | 48.32 | 46.57 | 46.83 | 2,094,189 | -1.27(-2.64%) |
Mar 07, 2005 | 46.70 | 48.17 | 46.61 | 48.10 | 1,642,776 | +1.68(+3.63%) |
Mar 04, 2005 | 46.80 | 46.98 | 46.05 | 46.41 | 1,433,816 | -0.45(-0.97%) |
Mar 03, 2005 | 47.51 | 47.54 | 46.25 | 46.87 | 1,095,184 | -0.39(-0.82%) |
Mar 02, 2005 | 46.56 | 47.49 | 46.41 | 47.25 | 918,828 | +0.64(+1.38%) |