Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 31.16 | 31.20 | 30.60 | 30.60 | 14,899,996 | -0.46(-1.47%) |
May 27, 2005 | 30.59 | 31.11 | 30.59 | 31.06 | 10,249,086 | +0.49(+1.60%) |
May 26, 2005 | 30.44 | 30.59 | 30.35 | 30.57 | 9,154,020 | +0.23(+0.75%) |
May 25, 2005 | 30.09 | 30.49 | 29.88 | 30.34 | 11,560,318 | +0.38(+1.27%) |
May 24, 2005 | 29.96 | 30.11 | 29.82 | 29.96 | 9,693,205 | +0.05(+0.15%) |
May 23, 2005 | 29.65 | 29.99 | 29.45 | 29.91 | 14,842,176 | +0.48(+1.64%) |
May 20, 2005 | 29.70 | 29.74 | 29.37 | 29.43 | 10,017,981 | -0.25(-0.84%) |
May 19, 2005 | 29.42 | 29.72 | 29.30 | 29.68 | 13,142,548 | +0.40(+1.38%) |
May 18, 2005 | 29.37 | 29.75 | 29.13 | 29.28 | 17,360,072 | -0.01(-0.04%) |
May 17, 2005 | 28.71 | 29.32 | 28.34 | 29.29 | 15,583,292 | +0.55(+1.90%) |
May 16, 2005 | 29.18 | 29.18 | 28.48 | 28.74 | 22,478,112 | -0.44(-1.50%) |
May 13, 2005 | 29.88 | 29.88 | 29.00 | 29.18 | 17,377,294 | -0.44(-1.48%) |
May 12, 2005 | 30.38 | 30.38 | 29.32 | 29.62 | 16,813,330 | -0.77(-2.53%) |
May 11, 2005 | 30.15 | 30.45 | 30.02 | 30.39 | 11,027,284 | +0.24(+0.79%) |
May 10, 2005 | 30.42 | 30.60 | 30.02 | 30.15 | 11,589,315 | -0.27(-0.88%) |
May 09, 2005 | 30.27 | 30.48 | 30.05 | 30.41 | 21,157,742 | +0.40(+1.35%) |
May 06, 2005 | 30.93 | 32.05 | 29.96 | 30.01 | 12,978,402 | -0.32(-1.05%) |
May 05, 2005 | 30.27 | 30.58 | 30.04 | 30.33 | 12,303,894 | +0.16(+0.55%) |
May 04, 2005 | 30.00 | 30.30 | 29.84 | 30.16 | 17,566,396 | +0.20(+0.66%) |
May 03, 2005 | 30.18 | 30.28 | 29.81 | 29.96 | 20,109,248 | -0.31(-1.03%) |
May 02, 2005 | 29.56 | 30.28 | 29.23 | 30.28 | 18,575,874 | +0.69(+2.33%) |
Apr 29, 2005 | 29.13 | 29.59 | 28.82 | 29.59 | 24,983,530 | +0.48(+1.66%) |
Apr 28, 2005 | 29.41 | 29.71 | 29.03 | 29.10 | 17,987,306 | -0.48(-1.63%) |
Apr 27, 2005 | 30.52 | 30.55 | 29.51 | 29.59 | 15,948,138 | -0.92(-3.02%) |
Apr 26, 2005 | 30.94 | 31.06 | 30.51 | 30.51 | 10,819,026 | -0.43(-1.38%) |
Apr 25, 2005 | 30.93 | 31.18 | 30.82 | 30.94 | 11,727,978 | +0.28(+0.93%) |
Apr 22, 2005 | 30.44 | 30.91 | 30.10 | 30.65 | 14,056,948 | +0.30(+0.97%) |
Apr 21, 2005 | 29.76 | 30.42 | 29.70 | 30.36 | 14,923,370 | +0.74(+2.50%) |
Apr 20, 2005 | 30.36 | 30.55 | 29.47 | 29.62 | 18,073,948 | -0.73(-2.42%) |
Apr 19, 2005 | 30.04 | 30.48 | 29.98 | 30.35 | 17,714,022 | +0.42(+1.41%) |
Apr 18, 2005 | 29.73 | 30.11 | 29.41 | 29.93 | 16,567,287 | +0.22(+0.75%) |
Apr 15, 2005 | 30.73 | 30.73 | 29.41 | 29.71 | 23,882,840 | -0.89(-2.90%) |
Apr 14, 2005 | 30.99 | 31.24 | 30.51 | 30.60 | 18,909,790 | -0.28(-0.92%) |
Apr 13, 2005 | 31.67 | 31.83 | 30.81 | 30.88 | 23,718,344 | -0.84(-2.64%) |
Apr 12, 2005 | 32.15 | 32.34 | 31.65 | 31.72 | 17,219,476 | -0.64(-1.99%) |
Apr 11, 2005 | 32.26 | 32.48 | 32.18 | 32.36 | 12,419,007 | +0.10(+0.32%) |
Apr 08, 2005 | 32.89 | 33.03 | 32.25 | 32.26 | 11,413,922 | -0.72(-2.19%) |
Apr 07, 2005 | 32.87 | 33.20 | 32.60 | 32.98 | 20,557,572 | +0.42(+1.28%) |
Apr 06, 2005 | 31.71 | 32.69 | 31.71 | 32.56 | 18,908,208 | +0.86(+2.73%) |
Apr 05, 2005 | 32.43 | 32.58 | 31.55 | 31.70 | 27,407,050 | -0.72(-2.23%) |
Apr 04, 2005 | 33.12 | 33.62 | 32.29 | 32.42 | 44,841,992 | -1.33(-3.93%) |
Apr 01, 2005 | 33.67 | 33.81 | 33.38 | 33.75 | 12,891,936 | +0.57(+1.71%) |
Mar 31, 2005 | 33.40 | 33.71 | 32.89 | 33.18 | 16,739,517 | +0.03(+0.09%) |
Mar 30, 2005 | 33.06 | 33.22 | 32.29 | 33.15 | 18,188,006 | +0.21(+0.64%) |
Mar 29, 2005 | 33.15 | 33.69 | 32.89 | 32.94 | 10,868,235 | -0.23(-0.69%) |
Mar 28, 2005 | 33.18 | 33.39 | 32.89 | 33.17 | 9,059,996 | +0.05(+0.14%) |
Mar 24, 2005 | 33.38 | 33.75 | 32.80 | 33.12 | 13,194,920 | -0.12(-0.36%) |
Mar 23, 2005 | 33.49 | 33.57 | 32.95 | 33.24 | 15,693,835 | -0.43(-1.27%) |
Mar 22, 2005 | 34.16 | 34.62 | 33.62 | 33.67 | 12,311,099 | -0.48(-1.42%) |
Mar 21, 2005 | 34.48 | 34.49 | 33.86 | 34.15 | 9,789,513 | -0.20(-0.60%) |
Mar 18, 2005 | 33.83 | 34.41 | 33.78 | 34.36 | 20,579,014 | +0.53(+1.56%) |
Mar 17, 2005 | 33.91 | 34.00 | 33.38 | 33.83 | 11,914,971 | +0.48(+1.43%) |
Mar 16, 2005 | 33.10 | 33.71 | 32.78 | 33.35 | 13,092,461 | +0.25(+0.76%) |
Mar 15, 2005 | 33.79 | 33.91 | 33.02 | 33.10 | 11,946,253 | -0.44(-1.31%) |
Mar 14, 2005 | 33.28 | 33.55 | 32.77 | 33.54 | 13,549,925 | +0.36(+1.10%) |
Mar 11, 2005 | 33.14 | 33.81 | 32.99 | 33.17 | 16,289,435 | -0.11(-0.32%) |
Mar 10, 2005 | 33.90 | 33.91 | 32.87 | 33.28 | 25,842,746 | -0.72(-2.13%) |
Mar 09, 2005 | 34.99 | 35.34 | 33.94 | 34.00 | 19,142,652 | -0.99(-2.83%) |
Mar 08, 2005 | 34.81 | 35.22 | 34.75 | 34.99 | 12,936,927 | +0.06(+0.16%) |
Mar 07, 2005 | 35.02 | 35.16 | 34.56 | 34.94 | 10,139,948 | -0.18(-0.50%) |
Mar 04, 2005 | 34.75 | 35.24 | 34.48 | 35.11 | 13,325,323 | +0.30(+0.85%) |
Mar 03, 2005 | 34.99 | 35.03 | 34.57 | 34.82 | 13,667,849 | -0.22(-0.62%) |
Mar 02, 2005 | 34.68 | 35.21 | 34.62 | 35.03 | 12,230,960 | +0.36(+1.03%) |