Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.53 | 32.58 | 32.11 | 32.14 | 2,561,065 | -0.66(-2.02%) |
May 27, 2005 | 32.61 | 32.88 | 32.57 | 32.80 | 1,230,857 | +0.19(+0.57%) |
May 26, 2005 | 32.49 | 32.72 | 32.49 | 32.61 | 1,878,183 | +0.09(+0.26%) |
May 25, 2005 | 32.69 | 32.74 | 32.47 | 32.53 | 1,504,138 | -0.19(-0.60%) |
May 24, 2005 | 32.41 | 32.77 | 32.35 | 32.72 | 2,555,161 | +0.19(+0.57%) |
May 23, 2005 | 32.37 | 32.61 | 32.35 | 32.53 | 1,629,162 | +0.05(+0.14%) |
May 20, 2005 | 32.40 | 32.54 | 32.24 | 32.49 | 1,514,150 | -0.02(-0.07%) |
May 19, 2005 | 32.31 | 32.56 | 32.29 | 32.51 | 4,787,622 | -0.14(-0.43%) |
May 18, 2005 | 32.03 | 32.70 | 32.02 | 32.65 | 3,376,288 | +0.44(+1.38%) |
May 17, 2005 | 31.81 | 32.25 | 31.81 | 32.21 | 1,718,373 | +0.10(+0.32%) |
May 16, 2005 | 31.76 | 32.17 | 31.75 | 32.10 | 1,317,886 | +0.54(+1.70%) |
May 13, 2005 | 31.40 | 31.81 | 31.29 | 31.57 | 2,138,500 | +0.20(+0.65%) |
May 12, 2005 | 31.25 | 31.61 | 31.24 | 31.36 | 2,078,042 | -0.28(-0.89%) |
May 11, 2005 | 31.51 | 31.74 | 31.33 | 31.64 | 1,137,281 | +0.21(+0.67%) |
May 10, 2005 | 31.27 | 31.72 | 31.26 | 31.43 | 1,954,686 | -0.41(-1.27%) |
May 09, 2005 | 31.71 | 31.86 | 31.62 | 31.84 | 1,956,868 | -0.12(-0.37%) |
May 06, 2005 | 31.98 | 32.04 | 31.71 | 31.96 | 1,782,554 | +0.31(+0.98%) |
May 05, 2005 | 31.78 | 31.85 | 31.46 | 31.64 | 1,469,609 | +0.17(+0.54%) |
May 04, 2005 | 31.12 | 31.51 | 31.05 | 31.47 | 1,748,410 | +0.62(+1.99%) |
May 03, 2005 | 30.83 | 30.89 | 30.66 | 30.86 | 1,346,253 | +0.09(+0.30%) |
May 02, 2005 | 30.69 | 30.83 | 30.55 | 30.76 | 1,043,962 | +0.05(+0.15%) |
Apr 29, 2005 | 30.87 | 30.87 | 30.36 | 30.72 | 2,749,372 | +0.25(+0.82%) |
Apr 28, 2005 | 30.65 | 30.83 | 30.46 | 30.47 | 1,322,892 | -0.44(-1.41%) |
Apr 27, 2005 | 30.65 | 31.05 | 30.60 | 30.90 | 1,368,845 | +0.19(+0.63%) |
Apr 26, 2005 | 30.83 | 31.01 | 30.66 | 30.71 | 1,570,886 | -0.21(-0.68%) |
Apr 25, 2005 | 30.93 | 31.00 | 30.77 | 30.92 | 1,320,068 | +0.07(+0.23%) |
Apr 22, 2005 | 31.03 | 31.08 | 30.70 | 30.85 | 1,630,574 | +0.07(+0.23%) |
Apr 21, 2005 | 30.73 | 30.98 | 30.33 | 30.78 | 4,254,537 | +1.57(+5.39%) |
Apr 20, 2005 | 29.54 | 29.70 | 29.06 | 29.21 | 2,191,000 | -0.04(-0.13%) |
Apr 19, 2005 | 29.25 | 29.32 | 29.01 | 29.25 | 2,349,654 | +0.30(+1.05%) |
Apr 18, 2005 | 28.68 | 29.14 | 28.51 | 28.94 | 2,905,202 | +0.15(+0.51%) |
Apr 15, 2005 | 29.35 | 29.37 | 28.76 | 28.79 | 4,802,897 | -0.76(-2.58%) |
Apr 14, 2005 | 29.92 | 29.96 | 29.50 | 29.56 | 3,433,024 | -0.40(-1.33%) |
Apr 13, 2005 | 30.38 | 30.38 | 29.91 | 29.95 | 2,267,760 | -0.55(-1.81%) |
Apr 12, 2005 | 30.25 | 30.53 | 30.02 | 30.51 | 1,855,206 | +0.06(+0.20%) |
Apr 11, 2005 | 30.57 | 30.60 | 30.37 | 30.45 | 1,853,666 | +0.23(+0.77%) |
Apr 08, 2005 | 30.16 | 30.35 | 30.03 | 30.21 | 1,298,631 | -0.09(-0.28%) |
Apr 07, 2005 | 30.41 | 30.43 | 30.16 | 30.30 | 3,304,406 | +0.09(+0.31%) |
Apr 06, 2005 | 30.31 | 30.34 | 30.16 | 30.20 | 2,895,190 | -0.34(-1.12%) |
Apr 05, 2005 | 30.66 | 30.71 | 30.52 | 30.55 | 1,898,464 | -0.23(-0.76%) |
Apr 04, 2005 | 30.57 | 30.88 | 30.42 | 30.78 | 1,551,118 | -0.16(-0.50%) |
Apr 01, 2005 | 31.45 | 31.47 | 30.86 | 30.94 | 1,707,206 | -0.29(-0.92%) |
Mar 31, 2005 | 31.57 | 31.63 | 31.19 | 31.22 | 1,546,626 | -0.12(-0.37%) |
Mar 30, 2005 | 31.09 | 31.40 | 31.09 | 31.34 | 1,578,844 | +0.58(+1.90%) |
Mar 29, 2005 | 30.98 | 31.16 | 30.58 | 30.76 | 1,892,174 | -0.26(-0.83%) |
Mar 28, 2005 | 31.08 | 31.15 | 30.88 | 31.01 | 962,453 | +0.03(+0.10%) |
Mar 24, 2005 | 31.27 | 31.40 | 30.98 | 30.98 | 1,200,692 | +0.05(+0.15%) |
Mar 23, 2005 | 30.69 | 31.05 | 30.68 | 30.94 | 3,221,485 | +0.31(+1.02%) |
Mar 22, 2005 | 30.95 | 31.15 | 30.51 | 30.62 | 1,702,328 | -0.29(-0.93%) |
Mar 21, 2005 | 31.08 | 31.08 | 30.77 | 30.91 | 1,743,147 | -0.35(-1.12%) |
Mar 18, 2005 | 31.36 | 31.36 | 31.08 | 31.26 | 1,871,251 | -0.09(-0.30%) |
Mar 17, 2005 | 31.43 | 31.51 | 31.23 | 31.36 | 1,033,052 | -0.02(-0.05%) |
Mar 16, 2005 | 31.58 | 31.72 | 31.37 | 31.37 | 2,303,573 | -0.10(-0.32%) |
Mar 15, 2005 | 31.90 | 31.90 | 31.47 | 31.47 | 2,255,309 | -0.44(-1.39%) |
Mar 14, 2005 | 31.80 | 32.04 | 31.71 | 31.92 | 1,194,402 | +0.09(+0.29%) |
Mar 11, 2005 | 32.03 | 32.28 | 31.72 | 31.82 | 2,038,250 | -0.19(-0.61%) |
Mar 10, 2005 | 32.00 | 32.13 | 31.82 | 32.02 | 1,622,359 | +0.11(+0.34%) |
Mar 09, 2005 | 31.84 | 32.17 | 31.84 | 31.91 | 1,188,882 | -0.21(-0.66%) |
Mar 08, 2005 | 32.04 | 32.25 | 31.93 | 32.12 | 1,624,669 | +0.43(+1.35%) |
Mar 07, 2005 | 31.48 | 31.79 | 31.43 | 31.69 | 1,192,862 | +0.01(+0.02%) |
Mar 04, 2005 | 31.60 | 31.78 | 31.51 | 31.68 | 1,348,307 | +0.37(+1.17%) |
Mar 03, 2005 | 31.47 | 31.47 | 31.12 | 31.32 | 2,621,010 | +0.14(+0.45%) |
Mar 02, 2005 | 31.22 | 31.47 | 31.15 | 31.18 | 2,221,165 | -0.41(-1.31%) |