Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.98 | 33.11 | 32.43 | 32.73 | 1,445,014 | -0.47(-1.42%) |
May 27, 2005 | 33.32 | 33.46 | 33.11 | 33.20 | 506,384 | -0.11(-0.32%) |
May 26, 2005 | 33.18 | 33.64 | 33.00 | 33.31 | 548,071 | +0.24(+0.71%) |
May 25, 2005 | 33.11 | 33.23 | 32.87 | 33.07 | 492,141 | -0.10(-0.29%) |
May 24, 2005 | 33.24 | 33.24 | 32.79 | 33.17 | 716,943 | -0.03(-0.10%) |
May 23, 2005 | 33.06 | 33.30 | 33.06 | 33.20 | 738,191 | -0.10(-0.29%) |
May 20, 2005 | 33.07 | 33.30 | 32.93 | 33.30 | 652,593 | +0.28(+0.86%) |
May 19, 2005 | 33.27 | 33.32 | 32.62 | 33.02 | 1,263,756 | -0.11(-0.34%) |
May 18, 2005 | 32.68 | 33.32 | 32.68 | 33.13 | 1,409,466 | +0.39(+1.19%) |
May 17, 2005 | 32.18 | 32.74 | 32.18 | 32.74 | 957,501 | +0.22(+0.67%) |
May 16, 2005 | 32.33 | 32.63 | 32.29 | 32.52 | 711,997 | +0.19(+0.60%) |
May 13, 2005 | 32.31 | 32.50 | 31.92 | 32.33 | 1,363,979 | +0.10(+0.30%) |
May 12, 2005 | 32.23 | 32.42 | 31.98 | 32.23 | 1,299,393 | +0.11(+0.35%) |
May 11, 2005 | 32.00 | 32.33 | 31.81 | 32.12 | 923,939 | +0.14(+0.43%) |
May 10, 2005 | 31.98 | 32.06 | 31.53 | 31.98 | 1,463,006 | +0.02(+0.08%) |
May 09, 2005 | 31.93 | 32.18 | 31.71 | 31.95 | 1,106,893 | -0.07(-0.23%) |
May 06, 2005 | 32.03 | 32.34 | 31.91 | 32.03 | 1,098,978 | +0.08(+0.25%) |
May 05, 2005 | 31.86 | 32.03 | 31.58 | 31.95 | 1,224,556 | -0.03(-0.10%) |
May 04, 2005 | 31.94 | 31.98 | 31.62 | 31.98 | 1,144,906 | +0.32(+1.00%) |
May 03, 2005 | 31.43 | 31.86 | 31.40 | 31.66 | 1,261,767 | +0.35(+1.11%) |
May 02, 2005 | 31.53 | 32.12 | 31.20 | 31.31 | 1,847,155 | +0.02(+0.08%) |
Apr 29, 2005 | 31.14 | 31.48 | 30.91 | 31.29 | 1,236,700 | +0.16(+0.52%) |
Apr 28, 2005 | 31.29 | 31.42 | 30.81 | 31.13 | 1,063,299 | -0.40(-1.26%) |
Apr 27, 2005 | 31.03 | 31.82 | 30.92 | 31.52 | 1,360,436 | +0.49(+1.59%) |
Apr 26, 2005 | 30.90 | 31.26 | 30.72 | 31.03 | 2,318,878 | -0.11(-0.36%) |
Apr 25, 2005 | 31.43 | 31.43 | 30.93 | 31.14 | 1,469,764 | +0.16(+0.52%) |
Apr 22, 2005 | 31.82 | 31.95 | 30.83 | 30.98 | 1,609,233 | -0.79(-2.48%) |
Apr 21, 2005 | 31.82 | 31.82 | 31.31 | 31.77 | 2,309,835 | +0.28(+0.90%) |
Apr 20, 2005 | 32.37 | 32.45 | 31.32 | 31.48 | 3,190,330 | -1.12(-3.43%) |
Apr 19, 2005 | 32.55 | 32.77 | 32.29 | 32.60 | 1,281,159 | +0.15(+0.45%) |
Apr 18, 2005 | 32.13 | 32.74 | 32.07 | 32.46 | 1,677,074 | +0.16(+0.50%) |
Apr 15, 2005 | 32.71 | 32.85 | 32.20 | 32.29 | 1,850,013 | -0.15(-0.47%) |
Apr 14, 2005 | 33.02 | 33.23 | 32.42 | 32.45 | 1,100,485 | -0.41(-1.23%) |
Apr 13, 2005 | 32.87 | 33.27 | 32.64 | 32.85 | 1,171,246 | -0.19(-0.59%) |
Apr 12, 2005 | 32.91 | 33.14 | 32.59 | 33.05 | 1,825,255 | -0.06(-0.17%) |
Apr 11, 2005 | 33.07 | 33.24 | 32.88 | 33.11 | 897,470 | -0.03(-0.10%) |
Apr 08, 2005 | 33.69 | 33.69 | 33.08 | 33.14 | 1,026,393 | -0.41(-1.23%) |
Apr 07, 2005 | 33.72 | 33.72 | 33.33 | 33.55 | 616,857 | +0.09(+0.27%) |
Apr 06, 2005 | 33.58 | 33.84 | 33.38 | 33.46 | 756,320 | -0.02(-0.05%) |
Apr 05, 2005 | 33.43 | 33.51 | 33.12 | 33.48 | 1,324,161 | +0.16(+0.49%) |
Apr 04, 2005 | 33.54 | 33.68 | 33.17 | 33.32 | 789,248 | -0.06(-0.19%) |
Apr 01, 2005 | 33.94 | 33.96 | 33.15 | 33.38 | 1,349,777 | -0.11(-0.34%) |
Mar 31, 2005 | 33.62 | 33.64 | 33.26 | 33.49 | 819,872 | +0.02(+0.05%) |
Mar 30, 2005 | 33.66 | 33.71 | 33.22 | 33.48 | 834,626 | -0.04(-0.12%) |
Mar 29, 2005 | 33.27 | 33.68 | 33.17 | 33.52 | 1,237,041 | +0.30(+0.90%) |
Mar 28, 2005 | 32.90 | 33.47 | 32.90 | 33.22 | 1,021,325 | +0.32(+0.96%) |
Mar 24, 2005 | 33.24 | 33.36 | 32.82 | 32.90 | 1,171,159 | -0.17(-0.53%) |
Mar 23, 2005 | 33.23 | 33.62 | 33.04 | 33.08 | 1,311,103 | -0.06(-0.18%) |
Mar 22, 2005 | 33.83 | 34.04 | 33.06 | 33.14 | 1,753,388 | -0.61(-1.80%) |
Mar 21, 2005 | 33.87 | 34.06 | 33.48 | 33.75 | 1,400,405 | +0.06(+0.17%) |
Mar 18, 2005 | 34.00 | 34.22 | 33.54 | 33.69 | 5,281,166 | -0.69(-2.00%) |
Mar 17, 2005 | 34.06 | 34.79 | 34.05 | 34.38 | 1,072,616 | +0.06(+0.17%) |
Mar 16, 2005 | 34.71 | 34.84 | 33.94 | 34.32 | 1,437,003 | -0.45(-1.28%) |
Mar 15, 2005 | 35.18 | 35.38 | 34.61 | 34.77 | 796,901 | -0.38(-1.08%) |
Mar 14, 2005 | 34.80 | 35.15 | 34.80 | 35.15 | 1,107,506 | +0.32(+0.93%) |
Mar 11, 2005 | 35.39 | 35.71 | 34.68 | 34.82 | 961,710 | -0.75(-2.10%) |
Mar 10, 2005 | 35.46 | 35.58 | 34.91 | 35.57 | 1,009,923 | +0.37(+1.06%) |
Mar 09, 2005 | 35.51 | 35.77 | 35.07 | 35.20 | 1,069,587 | -0.36(-1.03%) |
Mar 08, 2005 | 36.12 | 36.12 | 35.55 | 35.56 | 888,755 | -0.45(-1.24%) |
Mar 07, 2005 | 35.73 | 36.12 | 35.68 | 36.01 | 1,032,124 | +0.40(+1.12%) |
Mar 04, 2005 | 35.70 | 36.01 | 35.61 | 35.61 | 936,329 | +0.25(+0.71%) |
Mar 03, 2005 | 35.48 | 35.58 | 35.04 | 35.36 | 1,468,167 | -0.12(-0.34%) |
Mar 02, 2005 | 35.41 | 35.85 | 34.94 | 35.48 | 1,549,352 | -0.11(-0.32%) |