Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 30.86 | 30.89 | 30.30 | 30.30 | 15,046,881 | -0.45(-1.47%) |
May 27, 2005 | 30.29 | 30.81 | 30.29 | 30.75 | 10,350,122 | +0.48(+1.60%) |
May 26, 2005 | 30.14 | 30.29 | 30.05 | 30.27 | 9,244,261 | +0.23(+0.75%) |
May 25, 2005 | 29.80 | 30.19 | 29.59 | 30.04 | 11,674,280 | +0.38(+1.27%) |
May 24, 2005 | 29.67 | 29.82 | 29.52 | 29.67 | 9,788,761 | +0.05(+0.15%) |
May 23, 2005 | 29.36 | 29.70 | 29.16 | 29.62 | 14,988,491 | +0.48(+1.64%) |
May 20, 2005 | 29.41 | 29.45 | 29.09 | 29.14 | 10,116,739 | -0.25(-0.84%) |
May 19, 2005 | 29.14 | 29.43 | 29.02 | 29.39 | 13,272,108 | +0.40(+1.38%) |
May 18, 2005 | 29.09 | 29.46 | 28.84 | 28.99 | 17,531,208 | -0.01(-0.04%) |
May 17, 2005 | 28.43 | 29.03 | 28.07 | 29.00 | 15,736,913 | +0.54(+1.90%) |
May 16, 2005 | 28.89 | 28.89 | 28.20 | 28.46 | 22,699,704 | -0.43(-1.50%) |
May 13, 2005 | 29.59 | 29.59 | 28.72 | 28.89 | 17,548,602 | -0.43(-1.48%) |
May 12, 2005 | 30.08 | 30.08 | 29.03 | 29.33 | 16,979,076 | -0.76(-2.53%) |
May 11, 2005 | 29.85 | 30.15 | 29.72 | 30.09 | 11,135,991 | +0.24(+0.79%) |
May 10, 2005 | 30.12 | 30.30 | 29.73 | 29.85 | 11,703,564 | -0.26(-0.88%) |
May 09, 2005 | 29.98 | 30.18 | 29.76 | 30.12 | 21,366,316 | +0.40(+1.35%) |
May 06, 2005 | 30.63 | 31.74 | 29.67 | 29.72 | 13,106,345 | -0.32(-1.05%) |
May 05, 2005 | 29.98 | 30.28 | 29.75 | 30.03 | 12,425,187 | +0.16(+0.55%) |
May 04, 2005 | 29.71 | 30.00 | 29.55 | 29.87 | 17,739,568 | +0.20(+0.66%) |
May 03, 2005 | 29.89 | 29.98 | 29.52 | 29.67 | 20,307,486 | -0.31(-1.03%) |
May 02, 2005 | 29.27 | 29.98 | 28.94 | 29.98 | 18,758,996 | +0.68(+2.33%) |
Apr 29, 2005 | 28.85 | 29.30 | 28.54 | 29.30 | 25,229,820 | +0.48(+1.66%) |
Apr 28, 2005 | 29.12 | 29.42 | 28.75 | 28.82 | 18,164,626 | -0.48(-1.63%) |
Apr 27, 2005 | 30.22 | 30.25 | 29.22 | 29.30 | 16,105,356 | -0.91(-3.02%) |
Apr 26, 2005 | 30.63 | 30.75 | 30.21 | 30.21 | 10,925,681 | -0.42(-1.38%) |
Apr 25, 2005 | 30.62 | 30.88 | 30.52 | 30.63 | 11,843,593 | +0.28(+0.93%) |
Apr 22, 2005 | 30.14 | 30.61 | 29.81 | 30.35 | 14,195,523 | +0.29(+0.97%) |
Apr 21, 2005 | 29.47 | 30.13 | 29.41 | 30.06 | 15,070,486 | +0.73(+2.50%) |
Apr 20, 2005 | 30.06 | 30.25 | 29.19 | 29.33 | 18,252,122 | -0.73(-2.42%) |
Apr 19, 2005 | 29.75 | 30.18 | 29.68 | 30.05 | 17,888,648 | +0.42(+1.41%) |
Apr 18, 2005 | 29.44 | 29.82 | 29.12 | 29.64 | 16,730,609 | +0.22(+0.75%) |
Apr 15, 2005 | 30.43 | 30.43 | 29.12 | 29.42 | 24,118,280 | -0.88(-2.90%) |
Apr 14, 2005 | 30.69 | 30.94 | 30.21 | 30.30 | 19,096,204 | -0.28(-0.92%) |
Apr 13, 2005 | 31.36 | 31.52 | 30.51 | 30.58 | 23,952,160 | -0.83(-2.64%) |
Apr 12, 2005 | 31.84 | 32.03 | 31.34 | 31.41 | 17,389,226 | -0.64(-1.99%) |
Apr 11, 2005 | 31.95 | 32.16 | 31.87 | 32.04 | 12,541,434 | +0.10(+0.32%) |
Apr 08, 2005 | 32.57 | 32.70 | 31.93 | 31.94 | 11,526,441 | -0.72(-2.19%) |
Apr 07, 2005 | 32.55 | 32.88 | 32.28 | 32.66 | 20,760,232 | +0.41(+1.28%) |
Apr 06, 2005 | 31.40 | 32.37 | 31.40 | 32.25 | 19,094,606 | +0.86(+2.73%) |
Apr 05, 2005 | 32.12 | 32.26 | 31.24 | 31.39 | 27,677,232 | -0.72(-2.23%) |
Apr 04, 2005 | 32.79 | 33.29 | 31.98 | 32.11 | 45,284,044 | -1.31(-3.93%) |
Apr 01, 2005 | 33.35 | 33.48 | 33.06 | 33.42 | 13,019,026 | +0.56(+1.72%) |
Mar 31, 2005 | 33.07 | 33.38 | 32.57 | 32.85 | 16,904,536 | +0.03(+0.09%) |
Mar 30, 2005 | 32.74 | 32.89 | 31.97 | 32.83 | 18,367,304 | +0.21(+0.64%) |
Mar 29, 2005 | 32.83 | 33.36 | 32.57 | 32.62 | 10,975,374 | -0.23(-0.69%) |
Mar 28, 2005 | 32.86 | 33.06 | 32.57 | 32.84 | 9,149,310 | +0.05(+0.14%) |
Mar 24, 2005 | 33.06 | 33.42 | 32.48 | 32.80 | 13,324,997 | -0.12(-0.36%) |
Mar 23, 2005 | 33.16 | 33.24 | 32.63 | 32.92 | 15,848,546 | -0.42(-1.27%) |
Mar 22, 2005 | 33.82 | 34.29 | 33.29 | 33.34 | 12,432,463 | -0.48(-1.42%) |
Mar 21, 2005 | 34.15 | 34.16 | 33.53 | 33.82 | 9,886,019 | -0.20(-0.60%) |
Mar 18, 2005 | 33.50 | 34.07 | 33.45 | 34.02 | 20,781,884 | +0.52(+1.56%) |
Mar 17, 2005 | 33.58 | 33.67 | 33.05 | 33.50 | 12,032,429 | +0.47(+1.43%) |
Mar 16, 2005 | 32.78 | 33.38 | 32.46 | 33.02 | 13,221,527 | +0.25(+0.76%) |
Mar 15, 2005 | 33.46 | 33.58 | 32.70 | 32.78 | 12,064,020 | -0.43(-1.31%) |
Mar 14, 2005 | 32.95 | 33.23 | 32.45 | 33.21 | 13,683,501 | +0.36(+1.10%) |
Mar 11, 2005 | 32.82 | 33.48 | 32.67 | 32.85 | 16,450,017 | -0.11(-0.32%) |
Mar 10, 2005 | 33.57 | 33.58 | 32.55 | 32.96 | 26,097,506 | -0.72(-2.13%) |
Mar 09, 2005 | 34.65 | 34.99 | 33.61 | 33.67 | 19,331,362 | -0.98(-2.83%) |
Mar 08, 2005 | 34.47 | 34.88 | 34.41 | 34.65 | 13,064,460 | +0.06(+0.16%) |
Mar 07, 2005 | 34.68 | 34.82 | 34.22 | 34.60 | 10,239,908 | -0.17(-0.50%) |
Mar 04, 2005 | 34.41 | 34.89 | 34.15 | 34.77 | 13,456,685 | +0.29(+0.85%) |
Mar 03, 2005 | 34.65 | 34.69 | 34.23 | 34.48 | 13,802,588 | -0.21(-0.62%) |
Mar 02, 2005 | 34.34 | 34.87 | 34.29 | 34.69 | 12,351,533 | +0.36(+1.03%) |