Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 30.82 | 30.82 | 30.13 | 30.59 | 2,195,788 | -0.22(-0.70%) |
May 27, 2005 | 30.46 | 30.81 | 30.16 | 30.80 | 2,206,673 | +0.19(+0.62%) |
May 26, 2005 | 31.66 | 31.66 | 28.50 | 30.61 | 15,152,544 | -5.05(-14.16%) |
May 25, 2005 | 36.12 | 36.12 | 35.30 | 35.66 | 744,530 | -0.42(-1.16%) |
May 24, 2005 | 36.18 | 36.26 | 35.81 | 36.08 | 704,770 | +0.00(+0.00%) |
May 23, 2005 | 35.97 | 36.14 | 35.76 | 36.08 | 886,066 | +0.38(+1.08%) |
May 20, 2005 | 35.50 | 35.85 | 35.41 | 35.70 | 517,428 | +0.11(+0.30%) |
May 19, 2005 | 35.62 | 35.78 | 35.41 | 35.59 | 684,565 | -0.03(-0.09%) |
May 18, 2005 | 35.39 | 35.88 | 35.19 | 35.62 | 1,252,578 | +0.32(+0.90%) |
May 17, 2005 | 35.15 | 35.33 | 34.65 | 35.31 | 750,807 | +0.24(+0.67%) |
May 16, 2005 | 34.90 | 35.11 | 34.68 | 35.07 | 662,369 | +0.21(+0.60%) |
May 13, 2005 | 35.27 | 35.36 | 34.60 | 34.86 | 982,600 | -0.34(-0.96%) |
May 12, 2005 | 35.19 | 35.64 | 34.89 | 35.20 | 1,242,018 | +0.04(+0.11%) |
May 11, 2005 | 34.84 | 35.33 | 34.55 | 35.16 | 958,414 | +0.62(+1.79%) |
May 10, 2005 | 34.93 | 34.93 | 34.38 | 34.54 | 842,353 | -0.40(-1.14%) |
May 09, 2005 | 34.84 | 35.10 | 34.58 | 34.94 | 881,121 | +0.17(+0.48%) |
May 06, 2005 | 35.02 | 35.10 | 34.64 | 34.77 | 830,081 | +0.01(+0.02%) |
May 05, 2005 | 35.06 | 35.06 | 34.41 | 34.76 | 1,062,394 | -0.28(-0.81%) |
May 04, 2005 | 34.48 | 35.13 | 34.41 | 35.04 | 1,352,479 | +0.58(+1.68%) |
May 03, 2005 | 34.32 | 34.68 | 34.26 | 34.47 | 876,255 | +0.04(+0.12%) |
May 02, 2005 | 33.94 | 34.47 | 33.89 | 34.42 | 933,290 | +0.38(+1.13%) |
Apr 29, 2005 | 33.76 | 34.08 | 33.06 | 34.04 | 1,630,227 | +0.32(+0.96%) |
Apr 28, 2005 | 34.12 | 34.12 | 33.43 | 33.72 | 1,354,607 | -0.36(-1.07%) |
Apr 27, 2005 | 33.89 | 34.41 | 33.73 | 34.08 | 765,768 | +0.11(+0.32%) |
Apr 26, 2005 | 34.49 | 34.49 | 33.91 | 33.97 | 926,612 | -0.47(-1.37%) |
Apr 25, 2005 | 34.20 | 34.45 | 33.96 | 34.45 | 895,440 | +0.64(+1.89%) |
Apr 22, 2005 | 34.03 | 34.37 | 33.70 | 33.81 | 1,238,140 | -0.40(-1.18%) |
Apr 21, 2005 | 34.17 | 34.45 | 33.85 | 34.21 | 1,179,063 | +0.50(+1.48%) |
Apr 20, 2005 | 33.85 | 34.29 | 33.49 | 33.71 | 1,365,511 | -0.21(-0.62%) |
Apr 19, 2005 | 34.14 | 34.14 | 33.74 | 33.92 | 1,594,696 | -0.09(-0.28%) |
Apr 18, 2005 | 34.87 | 35.11 | 33.93 | 34.01 | 1,858,317 | -0.79(-2.26%) |
Apr 15, 2005 | 34.01 | 35.22 | 34.00 | 34.80 | 1,753,357 | +0.42(+1.23%) |
Apr 14, 2005 | 34.24 | 34.65 | 33.97 | 34.38 | 1,036,316 | +0.30(+0.87%) |
Apr 13, 2005 | 34.81 | 34.81 | 34.05 | 34.08 | 825,078 | -0.63(-1.82%) |
Apr 12, 2005 | 34.40 | 34.94 | 34.14 | 34.71 | 1,002,401 | +0.20(+0.57%) |
Apr 11, 2005 | 34.77 | 34.82 | 34.26 | 34.52 | 561,198 | -0.09(-0.25%) |
Apr 08, 2005 | 35.01 | 35.02 | 34.50 | 34.61 | 827,537 | -0.32(-0.91%) |
Apr 07, 2005 | 34.48 | 34.99 | 34.47 | 34.92 | 803,245 | +0.36(+1.03%) |
Apr 06, 2005 | 34.38 | 34.78 | 34.30 | 34.57 | 1,225,393 | +0.33(+0.96%) |
Apr 05, 2005 | 33.85 | 34.38 | 33.66 | 34.24 | 1,162,966 | +0.44(+1.32%) |
Apr 04, 2005 | 33.50 | 33.89 | 33.31 | 33.79 | 803,561 | +0.29(+0.86%) |
Apr 01, 2005 | 33.84 | 33.93 | 33.23 | 33.50 | 1,120,562 | -0.13(-0.40%) |
Mar 31, 2005 | 33.67 | 33.78 | 33.17 | 33.64 | 920,403 | +0.03(+0.10%) |
Mar 30, 2005 | 33.07 | 33.61 | 32.78 | 33.60 | 690,455 | +0.73(+2.23%) |
Mar 29, 2005 | 32.56 | 33.15 | 32.56 | 32.87 | 1,049,898 | +0.28(+0.85%) |
Mar 28, 2005 | 32.54 | 32.96 | 32.44 | 32.59 | 650,836 | +0.07(+0.21%) |
Mar 24, 2005 | 32.70 | 32.99 | 32.44 | 32.53 | 1,019,104 | -0.18(-0.54%) |
Mar 23, 2005 | 32.93 | 33.04 | 32.47 | 32.70 | 1,596,949 | -0.24(-0.74%) |
Mar 22, 2005 | 32.69 | 33.19 | 32.69 | 32.94 | 971,647 | +0.11(+0.35%) |
Mar 21, 2005 | 32.83 | 32.98 | 32.40 | 32.83 | 958,757 | -0.11(-0.35%) |
Mar 18, 2005 | 33.13 | 33.32 | 32.62 | 32.94 | 1,741,930 | -0.23(-0.69%) |
Mar 17, 2005 | 32.90 | 33.48 | 32.76 | 33.17 | 1,377,408 | +0.41(+1.25%) |
Mar 16, 2005 | 33.54 | 33.87 | 32.60 | 32.76 | 1,404,534 | -0.85(-2.52%) |
Mar 15, 2005 | 34.28 | 34.32 | 33.47 | 33.61 | 808,816 | -0.59(-1.71%) |
Mar 14, 2005 | 33.72 | 34.23 | 33.69 | 34.20 | 1,403,629 | +0.61(+1.80%) |
Mar 11, 2005 | 34.00 | 34.07 | 33.38 | 33.59 | 896,077 | -0.36(-1.07%) |
Mar 10, 2005 | 33.86 | 34.01 | 33.56 | 33.95 | 1,713,423 | +0.03(+0.10%) |
Mar 09, 2005 | 33.94 | 34.14 | 33.58 | 33.92 | 2,240,124 | -0.15(-0.45%) |
Mar 08, 2005 | 34.18 | 34.25 | 33.85 | 34.07 | 1,653,233 | -0.11(-0.32%) |
Mar 07, 2005 | 34.06 | 34.38 | 33.85 | 34.18 | 870,084 | +0.26(+0.77%) |
Mar 04, 2005 | 33.87 | 34.26 | 33.74 | 33.92 | 1,031,331 | +0.30(+0.90%) |
Mar 03, 2005 | 34.12 | 34.20 | 33.27 | 33.62 | 1,198,213 | -0.48(-1.42%) |
Mar 02, 2005 | 33.74 | 34.68 | 33.64 | 34.10 | 1,266,775 | +0.26(+0.78%) |