Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.21 | 32.23 | 31.85 | 31.93 | 1,128,715 | -0.33(-1.03%) |
May 27, 2005 | 32.34 | 32.46 | 32.22 | 32.26 | 607,616 | +0.01(+0.04%) |
May 26, 2005 | 32.08 | 32.36 | 31.97 | 32.25 | 663,572 | +0.24(+0.76%) |
May 25, 2005 | 32.11 | 32.11 | 31.79 | 32.01 | 1,062,938 | -0.21(-0.65%) |
May 24, 2005 | 32.07 | 32.25 | 31.89 | 32.21 | 1,036,682 | +0.08(+0.26%) |
May 23, 2005 | 32.04 | 32.28 | 31.84 | 32.13 | 1,324,507 | +0.08(+0.26%) |
May 20, 2005 | 32.86 | 32.91 | 32.01 | 32.05 | 1,386,796 | -0.47(-1.45%) |
May 19, 2005 | 32.73 | 32.83 | 32.30 | 32.52 | 1,019,907 | -0.22(-0.66%) |
May 18, 2005 | 32.33 | 32.79 | 32.25 | 32.73 | 1,777,685 | +0.65(+2.01%) |
May 17, 2005 | 31.53 | 32.26 | 31.42 | 32.09 | 1,574,991 | +0.39(+1.23%) |
May 16, 2005 | 31.09 | 31.76 | 31.08 | 31.70 | 1,212,683 | +0.60(+1.94%) |
May 13, 2005 | 31.45 | 31.58 | 30.93 | 31.10 | 1,577,038 | -0.35(-1.12%) |
May 12, 2005 | 31.96 | 32.17 | 31.36 | 31.45 | 1,300,615 | -0.47(-1.48%) |
May 11, 2005 | 31.54 | 31.96 | 31.47 | 31.92 | 1,524,506 | +0.38(+1.21%) |
May 10, 2005 | 31.64 | 31.77 | 31.31 | 31.54 | 1,270,926 | -0.33(-1.02%) |
May 09, 2005 | 31.67 | 31.87 | 31.55 | 31.87 | 945,295 | +0.24(+0.77%) |
May 06, 2005 | 32.50 | 32.59 | 31.42 | 31.62 | 1,915,215 | -0.78(-2.40%) |
May 05, 2005 | 32.48 | 32.93 | 32.18 | 32.40 | 2,597,747 | -0.03(-0.11%) |
May 04, 2005 | 31.60 | 32.47 | 31.33 | 32.44 | 2,615,443 | +1.03(+3.29%) |
May 03, 2005 | 31.56 | 32.09 | 31.35 | 31.40 | 2,857,657 | -0.15(-0.48%) |
May 02, 2005 | 31.23 | 31.55 | 31.09 | 31.55 | 1,937,534 | +0.34(+1.09%) |
Apr 29, 2005 | 30.59 | 31.39 | 30.40 | 31.21 | 2,057,690 | +0.53(+1.72%) |
Apr 28, 2005 | 31.53 | 31.55 | 30.65 | 30.69 | 1,809,594 | -0.74(-2.36%) |
Apr 27, 2005 | 30.92 | 31.64 | 30.69 | 31.43 | 1,250,248 | +0.37(+1.18%) |
Apr 26, 2005 | 30.75 | 31.32 | 30.71 | 31.06 | 1,596,285 | -0.08(-0.27%) |
Apr 25, 2005 | 30.93 | 31.22 | 30.91 | 31.15 | 1,350,158 | +0.40(+1.31%) |
Apr 22, 2005 | 30.85 | 31.18 | 30.59 | 30.74 | 2,110,570 | -0.10(-0.34%) |
Apr 21, 2005 | 30.73 | 30.96 | 30.49 | 30.85 | 3,181,561 | +0.37(+1.23%) |
Apr 20, 2005 | 31.01 | 31.15 | 30.42 | 30.47 | 4,010,522 | -0.54(-1.74%) |
Apr 19, 2005 | 30.79 | 31.60 | 30.67 | 31.01 | 3,003,024 | +0.63(+2.08%) |
Apr 18, 2005 | 29.75 | 30.50 | 29.71 | 30.38 | 2,001,994 | +0.59(+1.98%) |
Apr 15, 2005 | 30.13 | 30.35 | 29.76 | 29.79 | 1,447,315 | -0.56(-1.85%) |
Apr 14, 2005 | 30.97 | 30.97 | 30.35 | 30.35 | 1,632,585 | -0.56(-1.80%) |
Apr 13, 2005 | 31.46 | 31.52 | 30.85 | 30.91 | 1,850,225 | -0.49(-1.55%) |
Apr 12, 2005 | 30.83 | 31.45 | 30.51 | 31.39 | 2,233,495 | +0.47(+1.53%) |
Apr 11, 2005 | 31.04 | 31.19 | 30.84 | 30.92 | 1,627,825 | -0.16(-0.51%) |
Apr 08, 2005 | 31.32 | 31.33 | 30.92 | 31.08 | 2,311,449 | -0.06(-0.18%) |
Apr 07, 2005 | 30.86 | 31.39 | 30.69 | 31.14 | 2,557,995 | +0.26(+0.83%) |
Apr 06, 2005 | 30.10 | 30.96 | 30.10 | 30.88 | 2,142,946 | +0.75(+2.49%) |
Apr 05, 2005 | 30.07 | 30.40 | 30.03 | 30.13 | 1,234,782 | +0.23(+0.77%) |
Apr 04, 2005 | 29.86 | 30.04 | 29.57 | 29.90 | 1,214,369 | -0.01(-0.05%) |
Apr 01, 2005 | 30.38 | 30.56 | 29.77 | 29.92 | 1,730,412 | -0.22(-0.71%) |
Mar 31, 2005 | 30.04 | 30.53 | 29.84 | 30.13 | 3,502,530 | +0.52(+1.76%) |
Mar 30, 2005 | 29.16 | 29.61 | 29.03 | 29.61 | 1,333,399 | +0.58(+2.01%) |
Mar 29, 2005 | 29.16 | 29.42 | 28.95 | 29.03 | 1,402,673 | -0.06(-0.19%) |
Mar 28, 2005 | 28.93 | 29.27 | 28.87 | 29.08 | 1,072,646 | +0.23(+0.79%) |
Mar 24, 2005 | 29.27 | 29.33 | 28.86 | 28.86 | 1,323,197 | -0.35(-1.21%) |
Mar 23, 2005 | 29.22 | 29.45 | 29.05 | 29.21 | 1,528,433 | -0.04(-0.14%) |
Mar 22, 2005 | 29.59 | 30.10 | 29.24 | 29.25 | 1,358,342 | -0.37(-1.24%) |
Mar 21, 2005 | 29.98 | 30.03 | 29.62 | 29.62 | 1,279,567 | -0.32(-1.07%) |
Mar 18, 2005 | 29.56 | 30.09 | 29.56 | 29.94 | 3,985,876 | +0.28(+0.96%) |
Mar 17, 2005 | 29.69 | 29.78 | 29.41 | 29.65 | 764,044 | -0.09(-0.30%) |
Mar 16, 2005 | 29.79 | 29.91 | 29.64 | 29.74 | 1,067,254 | -0.14(-0.46%) |
Mar 15, 2005 | 30.17 | 30.40 | 29.88 | 29.88 | 1,467,782 | -0.28(-0.92%) |
Mar 14, 2005 | 29.76 | 30.19 | 29.63 | 30.16 | 1,719,167 | +0.49(+1.66%) |
Mar 11, 2005 | 29.94 | 30.06 | 29.51 | 29.67 | 1,476,429 | -0.40(-1.34%) |
Mar 10, 2005 | 29.90 | 30.13 | 29.84 | 30.07 | 1,265,321 | +0.15(+0.49%) |
Mar 09, 2005 | 30.43 | 30.43 | 29.81 | 29.92 | 1,531,835 | -0.58(-1.91%) |
Mar 08, 2005 | 30.60 | 30.70 | 30.38 | 30.51 | 987,368 | -0.29(-0.95%) |
Mar 07, 2005 | 30.87 | 31.10 | 30.74 | 30.80 | 1,162,389 | -0.11(-0.36%) |
Mar 04, 2005 | 30.24 | 31.15 | 30.13 | 30.91 | 2,359,555 | +0.83(+2.77%) |
Mar 03, 2005 | 30.17 | 30.34 | 29.92 | 30.08 | 954,642 | -0.15(-0.48%) |
Mar 02, 2005 | 30.38 | 30.47 | 29.97 | 30.22 | 2,290,498 | +0.03(+0.09%) |