Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 31.17 | 31.21 | 30.61 | 30.61 | 14,896,459 | -0.46(-1.47%) |
May 27, 2005 | 30.60 | 31.12 | 30.60 | 31.06 | 10,246,652 | +0.49(+1.60%) |
May 26, 2005 | 30.45 | 30.60 | 30.36 | 30.57 | 9,151,846 | +0.23(+0.75%) |
May 25, 2005 | 30.10 | 30.49 | 29.89 | 30.35 | 11,557,573 | +0.38(+1.27%) |
May 24, 2005 | 29.97 | 30.12 | 29.82 | 29.97 | 9,690,903 | +0.05(+0.15%) |
May 23, 2005 | 29.65 | 30.00 | 29.46 | 29.92 | 14,838,652 | +0.48(+1.64%) |
May 20, 2005 | 29.71 | 29.75 | 29.38 | 29.44 | 10,015,603 | -0.25(-0.84%) |
May 19, 2005 | 29.43 | 29.73 | 29.31 | 29.69 | 13,139,428 | +0.40(+1.38%) |
May 18, 2005 | 29.38 | 29.75 | 29.13 | 29.28 | 17,355,950 | -0.01(-0.04%) |
May 17, 2005 | 28.71 | 29.33 | 28.35 | 29.29 | 15,579,592 | +0.55(+1.90%) |
May 16, 2005 | 29.19 | 29.19 | 28.49 | 28.75 | 22,472,776 | -0.44(-1.50%) |
May 13, 2005 | 29.89 | 29.89 | 29.01 | 29.19 | 17,373,170 | -0.44(-1.48%) |
May 12, 2005 | 30.39 | 30.39 | 29.33 | 29.62 | 16,809,338 | -0.77(-2.53%) |
May 11, 2005 | 30.15 | 30.45 | 30.02 | 30.39 | 11,024,666 | +0.24(+0.79%) |
May 10, 2005 | 30.43 | 30.61 | 30.03 | 30.15 | 11,586,564 | -0.27(-0.88%) |
May 09, 2005 | 30.28 | 30.48 | 30.06 | 30.42 | 21,152,718 | +0.40(+1.35%) |
May 06, 2005 | 30.94 | 32.06 | 29.97 | 30.02 | 12,975,321 | -0.32(-1.05%) |
May 05, 2005 | 30.28 | 30.59 | 30.05 | 30.34 | 12,300,973 | +0.17(+0.55%) |
May 04, 2005 | 30.01 | 30.31 | 29.85 | 30.17 | 17,562,226 | +0.20(+0.66%) |
May 03, 2005 | 30.19 | 30.28 | 29.82 | 29.97 | 20,104,474 | -0.31(-1.03%) |
May 02, 2005 | 29.57 | 30.28 | 29.24 | 30.28 | 18,571,464 | +0.69(+2.33%) |
Apr 29, 2005 | 29.14 | 29.60 | 28.83 | 29.60 | 24,977,598 | +0.48(+1.66%) |
Apr 28, 2005 | 29.41 | 29.72 | 29.04 | 29.11 | 17,983,034 | -0.48(-1.63%) |
Apr 27, 2005 | 30.52 | 30.56 | 29.52 | 29.60 | 15,944,352 | -0.92(-3.02%) |
Apr 26, 2005 | 30.94 | 31.06 | 30.52 | 30.52 | 10,816,457 | -0.43(-1.38%) |
Apr 25, 2005 | 30.93 | 31.19 | 30.82 | 30.94 | 11,725,194 | +0.28(+0.93%) |
Apr 22, 2005 | 30.44 | 30.92 | 30.11 | 30.66 | 14,053,611 | +0.30(+0.97%) |
Apr 21, 2005 | 29.77 | 30.43 | 29.71 | 30.36 | 14,919,827 | +0.74(+2.50%) |
Apr 20, 2005 | 30.36 | 30.56 | 29.48 | 29.62 | 18,069,656 | -0.73(-2.42%) |
Apr 19, 2005 | 30.05 | 30.49 | 29.98 | 30.36 | 17,709,816 | +0.42(+1.41%) |
Apr 18, 2005 | 29.74 | 30.12 | 29.41 | 29.94 | 16,563,354 | +0.22(+0.75%) |
Apr 15, 2005 | 30.73 | 30.73 | 29.41 | 29.71 | 23,877,170 | -0.89(-2.90%) |
Apr 14, 2005 | 31.00 | 31.25 | 30.52 | 30.60 | 18,905,300 | -0.28(-0.92%) |
Apr 13, 2005 | 31.68 | 31.84 | 30.82 | 30.89 | 23,712,712 | -0.84(-2.64%) |
Apr 12, 2005 | 32.16 | 32.35 | 31.66 | 31.72 | 17,215,388 | -0.64(-1.99%) |
Apr 11, 2005 | 32.27 | 32.49 | 32.19 | 32.37 | 12,416,058 | +0.10(+0.32%) |
Apr 08, 2005 | 32.90 | 33.03 | 32.25 | 32.26 | 11,411,212 | -0.72(-2.19%) |
Apr 07, 2005 | 32.87 | 33.21 | 32.61 | 32.99 | 20,552,692 | +0.42(+1.28%) |
Apr 06, 2005 | 31.71 | 32.70 | 31.71 | 32.57 | 18,903,718 | +0.87(+2.73%) |
Apr 05, 2005 | 32.44 | 32.59 | 31.55 | 31.71 | 27,400,544 | -0.72(-2.23%) |
Apr 04, 2005 | 33.12 | 33.63 | 32.30 | 32.43 | 44,831,344 | -1.33(-3.93%) |
Apr 01, 2005 | 33.68 | 33.82 | 33.39 | 33.76 | 12,888,875 | +0.57(+1.71%) |
Mar 31, 2005 | 33.40 | 33.72 | 32.90 | 33.19 | 16,735,543 | +0.03(+0.09%) |
Mar 30, 2005 | 33.07 | 33.23 | 32.29 | 33.16 | 18,183,688 | +0.21(+0.64%) |
Mar 29, 2005 | 33.16 | 33.69 | 32.90 | 32.95 | 10,865,654 | -0.23(-0.69%) |
Mar 28, 2005 | 33.19 | 33.40 | 32.90 | 33.18 | 9,057,845 | +0.05(+0.14%) |
Mar 24, 2005 | 33.39 | 33.76 | 32.81 | 33.13 | 13,191,787 | -0.12(-0.36%) |
Mar 23, 2005 | 33.49 | 33.58 | 32.96 | 33.25 | 15,690,109 | -0.43(-1.27%) |
Mar 22, 2005 | 34.17 | 34.63 | 33.62 | 33.68 | 12,308,177 | -0.48(-1.42%) |
Mar 21, 2005 | 34.49 | 34.50 | 33.87 | 34.16 | 9,787,189 | -0.20(-0.60%) |
Mar 18, 2005 | 33.84 | 34.42 | 33.78 | 34.36 | 20,574,128 | +0.53(+1.56%) |
Mar 17, 2005 | 33.92 | 34.01 | 33.39 | 33.84 | 11,912,142 | +0.48(+1.43%) |
Mar 16, 2005 | 33.11 | 33.72 | 32.79 | 33.36 | 13,089,352 | +0.25(+0.76%) |
Mar 15, 2005 | 33.80 | 33.92 | 33.03 | 33.11 | 11,943,417 | -0.44(-1.31%) |
Mar 14, 2005 | 33.28 | 33.56 | 32.78 | 33.55 | 13,546,708 | +0.36(+1.10%) |
Mar 11, 2005 | 33.15 | 33.82 | 33.00 | 33.18 | 16,285,567 | -0.11(-0.32%) |
Mar 10, 2005 | 33.91 | 33.92 | 32.88 | 33.29 | 25,836,610 | -0.72(-2.13%) |
Mar 09, 2005 | 35.00 | 35.34 | 33.95 | 34.01 | 19,138,106 | -0.99(-2.83%) |
Mar 08, 2005 | 34.82 | 35.23 | 34.76 | 35.00 | 12,933,855 | +0.06(+0.16%) |
Mar 07, 2005 | 35.03 | 35.17 | 34.57 | 34.95 | 10,137,541 | -0.18(-0.50%) |
Mar 04, 2005 | 34.76 | 35.25 | 34.49 | 35.12 | 13,322,159 | +0.30(+0.85%) |
Mar 03, 2005 | 35.00 | 35.04 | 34.58 | 34.83 | 13,664,604 | -0.22(-0.62%) |
Mar 02, 2005 | 34.68 | 35.22 | 34.63 | 35.04 | 12,228,056 | +0.36(+1.03%) |