Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 37.49 | 37.88 | 37.45 | 37.71 | 2,601,684 | +0.29(+0.78%) |
May 27, 2005 | 37.24 | 37.42 | 37.20 | 37.42 | 1,115,985 | +0.19(+0.51%) |
May 26, 2005 | 37.42 | 37.73 | 37.14 | 37.23 | 1,910,184 | -0.14(-0.38%) |
May 25, 2005 | 37.76 | 37.77 | 37.25 | 37.37 | 3,145,495 | -0.45(-1.18%) |
May 24, 2005 | 37.99 | 38.11 | 37.67 | 37.82 | 3,201,571 | -0.43(-1.11%) |
May 23, 2005 | 38.27 | 38.43 | 38.21 | 38.25 | 3,154,297 | +0.01(+0.03%) |
May 20, 2005 | 38.25 | 38.30 | 37.91 | 38.23 | 3,102,133 | -0.01(-0.03%) |
May 19, 2005 | 37.60 | 38.25 | 37.60 | 38.25 | 3,978,816 | +0.62(+1.66%) |
May 18, 2005 | 37.54 | 37.71 | 37.48 | 37.62 | 5,232,059 | +0.43(+1.15%) |
May 17, 2005 | 36.96 | 37.28 | 36.84 | 37.19 | 1,619,043 | +0.22(+0.60%) |
May 16, 2005 | 36.55 | 36.98 | 36.55 | 36.97 | 2,181,111 | +0.44(+1.21%) |
May 13, 2005 | 36.99 | 37.02 | 36.47 | 36.53 | 3,781,571 | -0.37(-1.00%) |
May 12, 2005 | 37.25 | 37.28 | 36.77 | 36.90 | 1,680,336 | -0.33(-0.87%) |
May 11, 2005 | 37.30 | 37.30 | 36.84 | 37.22 | 4,016,309 | +0.11(+0.30%) |
May 10, 2005 | 37.18 | 37.21 | 36.90 | 37.11 | 3,657,029 | -0.06(-0.17%) |
May 09, 2005 | 36.50 | 37.19 | 36.47 | 37.18 | 2,204,585 | +0.61(+1.66%) |
May 06, 2005 | 36.53 | 36.82 | 36.34 | 36.57 | 4,070,103 | -0.24(-0.66%) |
May 05, 2005 | 36.65 | 36.95 | 36.65 | 36.81 | 4,560,772 | +0.22(+0.60%) |
May 04, 2005 | 36.25 | 36.62 | 36.13 | 36.59 | 2,654,500 | +0.11(+0.29%) |
May 03, 2005 | 36.29 | 36.48 | 36.10 | 36.48 | 2,073,848 | +0.18(+0.49%) |
May 02, 2005 | 36.35 | 36.48 | 36.02 | 36.31 | 2,248,272 | -0.04(-0.12%) |
Apr 29, 2005 | 36.10 | 36.39 | 35.80 | 36.35 | 2,276,962 | +0.44(+1.21%) |
Apr 28, 2005 | 36.10 | 36.10 | 35.85 | 35.91 | 1,243,135 | -0.17(-0.48%) |
Apr 27, 2005 | 35.70 | 36.12 | 35.52 | 36.09 | 3,007,586 | +0.29(+0.81%) |
Apr 26, 2005 | 35.88 | 36.01 | 35.73 | 35.80 | 2,954,444 | -0.02(-0.07%) |
Apr 25, 2005 | 35.49 | 35.83 | 35.41 | 35.83 | 5,007,753 | +0.57(+1.63%) |
Apr 22, 2005 | 35.18 | 35.45 | 35.14 | 35.25 | 2,865,439 | -0.01(-0.02%) |
Apr 21, 2005 | 35.24 | 35.26 | 34.94 | 35.26 | 2,153,725 | +0.17(+0.48%) |
Apr 20, 2005 | 35.06 | 35.27 | 34.94 | 35.09 | 2,220,560 | -0.18(-0.52%) |
Apr 19, 2005 | 35.12 | 35.27 | 35.06 | 35.27 | 1,516,345 | +0.31(+0.88%) |
Apr 18, 2005 | 34.23 | 35.10 | 34.23 | 34.97 | 1,868,452 | +0.13(+0.39%) |
Apr 15, 2005 | 34.95 | 35.12 | 34.59 | 34.83 | 3,100,177 | -0.17(-0.47%) |
Apr 14, 2005 | 35.07 | 35.27 | 34.89 | 35.00 | 1,629,150 | -0.21(-0.60%) |
Apr 13, 2005 | 35.35 | 35.42 | 35.12 | 35.21 | 3,851,992 | -0.07(-0.20%) |
Apr 12, 2005 | 34.48 | 35.28 | 34.46 | 35.28 | 4,869,518 | +0.65(+1.88%) |
Apr 11, 2005 | 34.35 | 34.78 | 34.35 | 34.63 | 1,929,093 | +0.41(+1.21%) |
Apr 08, 2005 | 34.71 | 34.87 | 33.79 | 34.22 | 1,380,392 | -0.57(-1.63%) |
Apr 07, 2005 | 34.54 | 34.88 | 34.52 | 34.78 | 1,967,564 | +0.13(+0.37%) |
Apr 06, 2005 | 34.41 | 34.66 | 34.37 | 34.65 | 4,891,688 | +0.30(+0.88%) |
Apr 05, 2005 | 34.35 | 34.50 | 34.22 | 34.35 | 813,107 | +0.02(+0.04%) |
Apr 04, 2005 | 34.41 | 34.46 | 33.95 | 34.34 | 5,104,257 | -0.17(-0.49%) |
Apr 01, 2005 | 34.69 | 35.13 | 34.31 | 34.51 | 7,149,089 | +0.09(+0.27%) |
Mar 31, 2005 | 34.68 | 34.92 | 34.41 | 34.41 | 5,494,835 | -0.13(-0.37%) |
Mar 30, 2005 | 34.11 | 34.54 | 34.11 | 34.54 | 3,551,397 | +0.44(+1.29%) |
Mar 29, 2005 | 33.99 | 34.39 | 33.99 | 34.10 | 2,926,079 | -0.05(-0.14%) |
Mar 28, 2005 | 34.28 | 34.42 | 34.05 | 34.15 | 3,434,353 | -0.02(-0.05%) |
Mar 24, 2005 | 34.11 | 34.72 | 34.11 | 34.17 | 4,232,464 | -0.30(-0.88%) |
Mar 23, 2005 | 34.35 | 34.87 | 34.11 | 34.48 | 7,479,353 | -0.18(-0.53%) |
Mar 22, 2005 | 35.24 | 35.61 | 34.57 | 34.66 | 7,317,319 | -0.61(-1.74%) |
Mar 21, 2005 | 35.52 | 35.52 | 35.12 | 35.27 | 3,997,726 | -0.27(-0.75%) |
Mar 18, 2005 | 35.81 | 35.81 | 35.44 | 35.54 | 2,795,669 | -0.24(-0.67%) |
Mar 17, 2005 | 35.43 | 35.91 | 35.43 | 35.78 | 2,270,442 | +0.38(+1.07%) |
Mar 16, 2005 | 35.74 | 35.82 | 35.35 | 35.40 | 3,489,452 | -0.44(-1.24%) |
Mar 15, 2005 | 36.19 | 36.41 | 35.71 | 35.85 | 5,022,424 | -0.08(-0.22%) |
Mar 14, 2005 | 35.46 | 35.93 | 35.37 | 35.93 | 2,766,327 | +0.56(+1.58%) |
Mar 11, 2005 | 35.58 | 35.81 | 35.37 | 35.37 | 2,646,676 | -0.52(-1.44%) |
Mar 10, 2005 | 35.73 | 35.99 | 35.52 | 35.89 | 3,662,245 | +0.28(+0.78%) |
Mar 09, 2005 | 35.96 | 36.35 | 35.55 | 35.61 | 5,642,199 | -1.07(-2.93%) |
Mar 08, 2005 | 36.75 | 36.96 | 36.60 | 36.68 | 1,959,413 | -0.37(-0.99%) |
Mar 07, 2005 | 36.70 | 37.21 | 36.60 | 37.05 | 2,984,112 | +0.35(+0.96%) |
Mar 04, 2005 | 36.06 | 36.76 | 36.06 | 36.70 | 3,422,616 | +0.75(+2.08%) |
Mar 03, 2005 | 35.95 | 36.07 | 35.78 | 35.95 | 1,110,117 | +0.06(+0.18%) |
Mar 02, 2005 | 35.73 | 35.99 | 35.68 | 35.89 | 1,331,162 | -0.14(-0.39%) |