Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 30.85 | 30.89 | 30.30 | 30.30 | 15,050,454 | -0.45(-1.47%) |
May 27, 2005 | 30.28 | 30.80 | 30.28 | 30.75 | 10,352,579 | +0.48(+1.60%) |
May 26, 2005 | 30.14 | 30.28 | 30.05 | 30.26 | 9,246,456 | +0.23(+0.75%) |
May 25, 2005 | 29.79 | 30.18 | 29.58 | 30.04 | 11,677,052 | +0.38(+1.27%) |
May 24, 2005 | 29.66 | 29.81 | 29.52 | 29.66 | 9,791,085 | +0.04(+0.15%) |
May 23, 2005 | 29.35 | 29.69 | 29.16 | 29.61 | 14,992,050 | +0.48(+1.64%) |
May 20, 2005 | 29.41 | 29.44 | 29.08 | 29.13 | 10,119,141 | -0.25(-0.84%) |
May 19, 2005 | 29.13 | 29.42 | 29.01 | 29.38 | 13,275,260 | +0.40(+1.38%) |
May 18, 2005 | 29.08 | 29.45 | 28.84 | 28.98 | 17,535,372 | -0.01(-0.04%) |
May 17, 2005 | 28.42 | 29.03 | 28.06 | 28.99 | 15,740,650 | +0.54(+1.90%) |
May 16, 2005 | 28.89 | 28.89 | 28.19 | 28.45 | 22,705,092 | -0.43(-1.50%) |
May 13, 2005 | 29.58 | 29.58 | 28.71 | 28.89 | 17,552,768 | -0.43(-1.48%) |
May 12, 2005 | 30.08 | 30.08 | 29.03 | 29.32 | 16,983,108 | -0.76(-2.53%) |
May 11, 2005 | 29.84 | 30.14 | 29.72 | 30.08 | 11,138,635 | +0.24(+0.79%) |
May 10, 2005 | 30.11 | 30.30 | 29.72 | 29.84 | 11,706,343 | -0.26(-0.88%) |
May 09, 2005 | 29.97 | 30.17 | 29.75 | 30.11 | 21,371,390 | +0.40(+1.35%) |
May 06, 2005 | 30.62 | 31.73 | 29.66 | 29.71 | 13,109,456 | -0.32(-1.05%) |
May 05, 2005 | 29.97 | 30.27 | 29.74 | 30.02 | 12,428,137 | +0.16(+0.55%) |
May 04, 2005 | 29.70 | 30.00 | 29.55 | 29.86 | 17,743,780 | +0.20(+0.66%) |
May 03, 2005 | 29.88 | 29.97 | 29.51 | 29.66 | 20,312,308 | -0.31(-1.03%) |
May 02, 2005 | 29.26 | 29.97 | 28.94 | 29.97 | 18,763,450 | +0.68(+2.33%) |
Apr 29, 2005 | 28.84 | 29.29 | 28.53 | 29.29 | 25,235,810 | +0.48(+1.66%) |
Apr 28, 2005 | 29.11 | 29.42 | 28.74 | 28.81 | 18,168,938 | -0.48(-1.63%) |
Apr 27, 2005 | 30.21 | 30.24 | 29.21 | 29.29 | 16,109,180 | -0.91(-3.02%) |
Apr 26, 2005 | 30.63 | 30.75 | 30.21 | 30.21 | 10,928,275 | -0.42(-1.38%) |
Apr 25, 2005 | 30.62 | 30.87 | 30.51 | 30.63 | 11,846,406 | +0.28(+0.93%) |
Apr 22, 2005 | 30.13 | 30.60 | 29.80 | 30.35 | 14,198,893 | +0.29(+0.97%) |
Apr 21, 2005 | 29.47 | 30.12 | 29.41 | 30.05 | 15,074,064 | +0.73(+2.50%) |
Apr 20, 2005 | 30.05 | 30.24 | 29.18 | 29.32 | 18,256,456 | -0.73(-2.42%) |
Apr 19, 2005 | 29.74 | 30.18 | 29.68 | 30.05 | 17,892,896 | +0.42(+1.41%) |
Apr 18, 2005 | 29.43 | 29.81 | 29.11 | 29.63 | 16,734,581 | +0.22(+0.75%) |
Apr 15, 2005 | 30.42 | 30.42 | 29.11 | 29.41 | 24,124,006 | -0.88(-2.90%) |
Apr 14, 2005 | 30.68 | 30.93 | 30.21 | 30.29 | 19,100,738 | -0.28(-0.92%) |
Apr 13, 2005 | 31.35 | 31.51 | 30.50 | 30.57 | 23,957,848 | -0.83(-2.64%) |
Apr 12, 2005 | 31.83 | 32.02 | 31.34 | 31.40 | 17,393,356 | -0.64(-1.99%) |
Apr 11, 2005 | 31.94 | 32.15 | 31.86 | 32.04 | 12,544,412 | +0.10(+0.32%) |
Apr 08, 2005 | 32.57 | 32.70 | 31.92 | 31.93 | 11,529,178 | -0.72(-2.19%) |
Apr 07, 2005 | 32.54 | 32.87 | 32.27 | 32.65 | 20,765,160 | +0.41(+1.28%) |
Apr 06, 2005 | 31.39 | 32.36 | 31.39 | 32.24 | 19,099,140 | +0.86(+2.73%) |
Apr 05, 2005 | 32.11 | 32.26 | 31.23 | 31.38 | 27,683,804 | -0.72(-2.23%) |
Apr 04, 2005 | 32.79 | 33.29 | 31.97 | 32.10 | 45,294,800 | -1.31(-3.93%) |
Apr 01, 2005 | 33.34 | 33.47 | 33.05 | 33.41 | 13,022,117 | +0.56(+1.71%) |
Mar 31, 2005 | 33.06 | 33.38 | 32.56 | 32.85 | 16,908,550 | +0.03(+0.09%) |
Mar 30, 2005 | 32.73 | 32.89 | 31.96 | 32.82 | 18,371,666 | +0.21(+0.64%) |
Mar 29, 2005 | 32.82 | 33.35 | 32.56 | 32.61 | 10,977,980 | -0.23(-0.69%) |
Mar 28, 2005 | 32.85 | 33.06 | 32.57 | 32.84 | 9,151,483 | +0.05(+0.14%) |
Mar 24, 2005 | 33.05 | 33.41 | 32.47 | 32.79 | 13,328,160 | -0.12(-0.36%) |
Mar 23, 2005 | 33.15 | 33.24 | 32.62 | 32.91 | 15,852,309 | -0.42(-1.27%) |
Mar 22, 2005 | 33.82 | 34.28 | 33.28 | 33.33 | 12,435,415 | -0.48(-1.42%) |
Mar 21, 2005 | 34.14 | 34.15 | 33.52 | 33.81 | 9,888,366 | -0.20(-0.60%) |
Mar 18, 2005 | 33.49 | 34.06 | 33.44 | 34.01 | 20,786,818 | +0.52(+1.56%) |
Mar 17, 2005 | 33.57 | 33.66 | 33.04 | 33.49 | 12,035,286 | +0.47(+1.43%) |
Mar 16, 2005 | 32.77 | 33.38 | 32.45 | 33.02 | 13,224,667 | +0.25(+0.76%) |
Mar 15, 2005 | 33.46 | 33.57 | 32.69 | 32.77 | 12,066,885 | -0.43(-1.31%) |
Mar 14, 2005 | 32.94 | 33.22 | 32.45 | 33.20 | 13,686,750 | +0.36(+1.10%) |
Mar 11, 2005 | 32.81 | 33.47 | 32.66 | 32.84 | 16,453,923 | -0.11(-0.32%) |
Mar 10, 2005 | 33.56 | 33.57 | 32.54 | 32.95 | 26,103,702 | -0.72(-2.13%) |
Mar 09, 2005 | 34.64 | 34.98 | 33.60 | 33.66 | 19,335,952 | -0.98(-2.83%) |
Mar 08, 2005 | 34.46 | 34.87 | 34.40 | 34.64 | 13,067,562 | +0.06(+0.16%) |
Mar 07, 2005 | 34.67 | 34.81 | 34.22 | 34.59 | 10,242,340 | -0.17(-0.50%) |
Mar 04, 2005 | 34.40 | 34.89 | 34.14 | 34.76 | 13,459,880 | +0.29(+0.85%) |
Mar 03, 2005 | 34.64 | 34.68 | 34.22 | 34.47 | 13,805,865 | -0.21(-0.62%) |
Mar 02, 2005 | 34.33 | 34.86 | 34.28 | 34.68 | 12,354,466 | +0.35(+1.03%) |