Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.91 | 32.91 | 32.42 | 32.43 | 2,798,822 | -0.70(-2.11%) |
May 27, 2005 | 32.47 | 33.14 | 32.45 | 33.13 | 2,130,105 | +0.74(+2.29%) |
May 26, 2005 | 32.37 | 32.54 | 32.25 | 32.39 | 2,451,581 | -0.14(-0.43%) |
May 25, 2005 | 32.08 | 32.61 | 31.64 | 32.53 | 4,830,166 | +0.46(+1.45%) |
May 24, 2005 | 31.91 | 32.07 | 31.65 | 32.07 | 3,515,632 | +0.23(+0.71%) |
May 23, 2005 | 31.44 | 31.91 | 31.34 | 31.84 | 2,992,052 | +0.38(+1.21%) |
May 20, 2005 | 31.90 | 32.03 | 31.27 | 31.46 | 4,210,972 | -0.44(-1.37%) |
May 19, 2005 | 31.33 | 31.93 | 31.11 | 31.90 | 3,195,587 | +0.78(+2.50%) |
May 18, 2005 | 31.34 | 31.79 | 30.93 | 31.12 | 4,032,915 | -0.12(-0.37%) |
May 17, 2005 | 30.90 | 31.24 | 30.80 | 31.23 | 6,155,005 | +0.48(+1.54%) |
May 16, 2005 | 30.74 | 30.86 | 30.13 | 30.76 | 5,304,508 | -0.07(-0.23%) |
May 13, 2005 | 31.67 | 31.70 | 30.65 | 30.83 | 4,513,269 | -0.67(-2.14%) |
May 12, 2005 | 32.92 | 32.94 | 31.45 | 31.50 | 5,644,879 | -1.59(-4.79%) |
May 11, 2005 | 32.83 | 33.10 | 32.56 | 33.09 | 3,993,983 | +0.13(+0.40%) |
May 10, 2005 | 33.50 | 33.85 | 32.94 | 32.96 | 3,519,926 | -0.78(-2.31%) |
May 09, 2005 | 33.86 | 33.86 | 33.21 | 33.73 | 2,125,238 | +0.54(+1.63%) |
May 06, 2005 | 33.29 | 33.54 | 33.18 | 33.19 | 2,827,162 | +0.09(+0.26%) |
May 05, 2005 | 33.19 | 33.31 | 32.73 | 33.11 | 3,847,987 | +0.11(+0.34%) |
May 04, 2005 | 32.61 | 33.19 | 32.26 | 32.99 | 4,807,264 | +0.53(+1.65%) |
May 03, 2005 | 32.98 | 33.03 | 32.31 | 32.46 | 3,930,432 | -0.68(-2.07%) |
May 02, 2005 | 32.45 | 33.18 | 32.27 | 33.14 | 3,610,672 | +0.43(+1.31%) |
Apr 29, 2005 | 32.70 | 33.12 | 32.36 | 32.71 | 4,577,679 | +0.31(+0.96%) |
Apr 28, 2005 | 32.15 | 32.63 | 31.98 | 32.40 | 4,144,272 | +0.23(+0.72%) |
Apr 27, 2005 | 33.42 | 33.43 | 32.17 | 32.17 | 5,254,412 | -1.19(-3.56%) |
Apr 26, 2005 | 34.26 | 34.26 | 33.36 | 33.36 | 2,771,913 | -0.90(-2.63%) |
Apr 25, 2005 | 33.71 | 34.33 | 33.70 | 34.26 | 4,557,354 | +0.86(+2.57%) |
Apr 22, 2005 | 33.33 | 33.93 | 33.06 | 33.40 | 2,978,597 | +0.24(+0.72%) |
Apr 21, 2005 | 32.57 | 33.27 | 32.50 | 33.16 | 3,796,173 | +0.59(+1.82%) |
Apr 20, 2005 | 33.40 | 33.91 | 32.54 | 32.57 | 4,227,576 | -0.74(-2.23%) |
Apr 19, 2005 | 32.82 | 33.40 | 32.82 | 33.32 | 4,260,210 | +0.83(+2.57%) |
Apr 18, 2005 | 31.65 | 32.53 | 31.34 | 32.48 | 4,152,001 | +0.80(+2.53%) |
Apr 15, 2005 | 32.84 | 32.84 | 31.66 | 31.68 | 5,634,573 | -1.21(-3.69%) |
Apr 14, 2005 | 33.44 | 33.65 | 32.75 | 32.89 | 4,911,465 | -0.30(-0.92%) |
Apr 13, 2005 | 33.67 | 34.11 | 33.19 | 33.20 | 5,652,322 | -0.69(-2.04%) |
Apr 12, 2005 | 34.49 | 34.60 | 33.76 | 33.89 | 5,482,280 | -0.60(-1.73%) |
Apr 11, 2005 | 33.95 | 34.53 | 33.61 | 34.49 | 3,816,498 | +0.46(+1.36%) |
Apr 08, 2005 | 34.29 | 34.78 | 33.99 | 34.02 | 5,194,296 | -0.26(-0.75%) |
Apr 07, 2005 | 34.58 | 34.87 | 33.69 | 34.28 | 5,713,296 | -0.23(-0.66%) |
Apr 06, 2005 | 34.29 | 34.83 | 33.85 | 34.51 | 4,822,150 | +0.22(+0.65%) |
Apr 05, 2005 | 34.31 | 34.92 | 34.02 | 34.29 | 7,250,831 | -0.02(-0.06%) |
Apr 04, 2005 | 34.67 | 35.27 | 33.87 | 34.31 | 9,244,387 | -0.08(-0.22%) |
Apr 01, 2005 | 33.88 | 34.40 | 33.81 | 34.38 | 4,110,493 | +0.78(+2.31%) |
Mar 31, 2005 | 33.54 | 33.74 | 33.36 | 33.61 | 4,125,092 | +0.72(+2.19%) |
Mar 30, 2005 | 32.65 | 32.89 | 32.08 | 32.89 | 5,602,797 | +0.24(+0.75%) |
Mar 29, 2005 | 33.19 | 33.40 | 32.58 | 32.64 | 4,734,267 | -0.40(-1.21%) |
Mar 28, 2005 | 33.31 | 33.31 | 32.79 | 33.04 | 3,522,216 | +0.03(+0.10%) |
Mar 24, 2005 | 32.95 | 33.36 | 32.43 | 33.01 | 4,021,178 | +0.06(+0.18%) |
Mar 23, 2005 | 33.38 | 33.38 | 32.59 | 32.95 | 5,652,322 | -0.43(-1.28%) |
Mar 22, 2005 | 33.76 | 34.62 | 33.36 | 33.38 | 5,706,712 | -0.31(-0.93%) |
Mar 21, 2005 | 33.34 | 33.78 | 33.05 | 33.69 | 4,462,314 | +0.34(+1.01%) |
Mar 18, 2005 | 33.80 | 33.87 | 33.07 | 33.36 | 7,317,531 | -0.39(-1.16%) |
Mar 17, 2005 | 33.62 | 33.87 | 33.34 | 33.75 | 5,302,504 | +0.54(+1.64%) |
Mar 16, 2005 | 33.15 | 33.69 | 32.95 | 33.20 | 4,882,552 | +0.06(+0.17%) |
Mar 15, 2005 | 33.83 | 33.95 | 33.06 | 33.15 | 4,205,247 | -0.63(-1.87%) |
Mar 14, 2005 | 33.98 | 33.99 | 33.19 | 33.78 | 6,700,914 | -0.20(-0.58%) |
Mar 11, 2005 | 34.18 | 34.71 | 33.72 | 33.98 | 3,925,851 | -0.02(-0.06%) |
Mar 10, 2005 | 34.17 | 34.49 | 33.37 | 34.00 | 6,800,821 | -0.28(-0.81%) |
Mar 09, 2005 | 35.75 | 36.10 | 34.20 | 34.27 | 5,898,510 | -1.48(-4.14%) |
Mar 08, 2005 | 35.93 | 36.12 | 35.61 | 35.75 | 5,845,265 | -0.35(-0.97%) |
Mar 07, 2005 | 36.14 | 36.27 | 35.52 | 36.10 | 4,644,665 | -0.17(-0.46%) |
Mar 04, 2005 | 35.53 | 36.32 | 35.35 | 36.27 | 4,438,267 | +0.59(+1.64%) |
Mar 03, 2005 | 35.11 | 35.81 | 34.87 | 35.68 | 4,379,297 | +0.99(+2.85%) |
Mar 02, 2005 | 34.32 | 34.75 | 33.82 | 34.70 | 5,210,899 | +0.37(+1.09%) |