Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 35.08 | 35.08 | 34.54 | 34.67 | 662,540 | -0.30(-0.86%) |
May 27, 2005 | 35.10 | 35.10 | 34.90 | 34.97 | 397,626 | -0.03(-0.09%) |
May 26, 2005 | 34.55 | 35.04 | 34.55 | 35.00 | 913,761 | +0.61(+1.77%) |
May 25, 2005 | 34.99 | 34.99 | 33.87 | 34.39 | 1,447,348 | -0.60(-1.71%) |
May 24, 2005 | 35.09 | 35.27 | 34.80 | 34.99 | 1,018,600 | -0.15(-0.43%) |
May 23, 2005 | 35.24 | 35.53 | 34.79 | 35.14 | 1,728,523 | +0.44(+1.27%) |
May 20, 2005 | 33.50 | 34.70 | 33.33 | 34.70 | 2,021,106 | +1.25(+3.74%) |
May 19, 2005 | 33.05 | 33.48 | 32.65 | 33.45 | 1,448,363 | +0.59(+1.80%) |
May 18, 2005 | 31.96 | 33.07 | 31.70 | 32.86 | 2,824,000 | +0.96(+3.01%) |
May 17, 2005 | 31.90 | 32.14 | 31.64 | 31.90 | 3,179,094 | -0.04(-0.13%) |
May 16, 2005 | 32.61 | 32.62 | 31.50 | 31.94 | 2,136,556 | -0.85(-2.59%) |
May 13, 2005 | 32.66 | 32.89 | 32.15 | 32.79 | 1,284,486 | +0.14(+0.43%) |
May 12, 2005 | 33.25 | 33.47 | 32.50 | 32.65 | 2,140,568 | -0.65(-1.95%) |
May 11, 2005 | 33.01 | 33.50 | 32.45 | 33.30 | 1,403,366 | +0.51(+1.56%) |
May 10, 2005 | 32.05 | 33.36 | 31.90 | 32.79 | 1,849,284 | +0.09(+0.28%) |
May 09, 2005 | 30.93 | 33.00 | 30.80 | 32.70 | 4,250,222 | +1.91(+6.20%) |
May 06, 2005 | 31.32 | 31.38 | 30.72 | 30.79 | 2,473,624 | -0.53(-1.69%) |
May 05, 2005 | 29.82 | 31.41 | 29.60 | 31.32 | 4,638,979 | +1.72(+5.81%) |
May 04, 2005 | 29.20 | 29.80 | 28.73 | 29.60 | 6,070,413 | +0.58(+2.00%) |
May 03, 2005 | 33.80 | 33.85 | 29.01 | 29.02 | 21,790,056 | -3.13(-9.74%) |
May 02, 2005 | 31.56 | 32.82 | 31.22 | 32.15 | 3,992,478 | +0.71(+2.26%) |
Apr 29, 2005 | 32.61 | 32.88 | 31.29 | 31.44 | 3,578,835 | -1.02(-3.14%) |
Apr 28, 2005 | 33.32 | 33.32 | 32.21 | 32.46 | 2,265,966 | -0.91(-2.73%) |
Apr 27, 2005 | 33.00 | 34.02 | 32.55 | 33.37 | 2,201,969 | -0.49(-1.45%) |
Apr 26, 2005 | 34.21 | 34.43 | 33.78 | 33.86 | 1,733,238 | -0.24(-0.70%) |
Apr 25, 2005 | 33.33 | 34.45 | 32.96 | 34.10 | 1,983,694 | +1.04(+3.15%) |
Apr 22, 2005 | 32.64 | 33.15 | 32.18 | 33.06 | 1,772,687 | +0.67(+2.07%) |
Apr 21, 2005 | 32.25 | 32.89 | 32.19 | 32.39 | 1,580,234 | +0.38(+1.19%) |
Apr 20, 2005 | 33.66 | 33.75 | 31.95 | 32.01 | 2,596,378 | -1.72(-5.10%) |
Apr 19, 2005 | 33.45 | 34.00 | 33.27 | 33.73 | 1,598,321 | +0.47(+1.41%) |
Apr 18, 2005 | 32.86 | 33.54 | 32.76 | 33.26 | 1,487,619 | +0.53(+1.62%) |
Apr 15, 2005 | 32.38 | 33.83 | 32.38 | 32.73 | 2,935,702 | +0.34(+1.05%) |
Apr 14, 2005 | 32.75 | 33.16 | 32.36 | 32.39 | 1,224,417 | -0.37(-1.13%) |
Apr 13, 2005 | 32.77 | 33.40 | 32.31 | 32.76 | 1,794,802 | -0.01(-0.03%) |
Apr 12, 2005 | 33.21 | 33.42 | 32.40 | 32.77 | 2,129,921 | -0.29(-0.88%) |
Apr 11, 2005 | 33.63 | 33.70 | 32.00 | 33.06 | 3,112,160 | +1.06(+3.31%) |
Apr 08, 2005 | 33.34 | 33.34 | 31.76 | 32.00 | 2,467,936 | -1.34(-4.02%) |
Apr 07, 2005 | 33.27 | 33.47 | 32.82 | 33.34 | 1,247,921 | +0.07(+0.21%) |
Apr 06, 2005 | 34.21 | 34.36 | 33.25 | 33.27 | 1,167,918 | -0.70(-2.06%) |
Apr 05, 2005 | 32.51 | 35.63 | 32.49 | 33.97 | 4,860,338 | +1.59(+4.91%) |
Apr 04, 2005 | 33.44 | 33.45 | 31.77 | 32.38 | 3,309,211 | -1.08(-3.23%) |
Apr 01, 2005 | 34.44 | 34.84 | 33.38 | 33.46 | 1,451,524 | -0.80(-2.34%) |
Mar 31, 2005 | 33.99 | 34.91 | 33.35 | 34.26 | 1,805,140 | +0.20(+0.59%) |
Mar 30, 2005 | 33.92 | 34.51 | 32.66 | 34.06 | 2,155,000 | +0.36(+1.07%) |
Mar 29, 2005 | 34.10 | 34.55 | 33.14 | 33.70 | 2,762,031 | -0.90(-2.60%) |
Mar 28, 2005 | 35.00 | 35.00 | 34.56 | 34.60 | 1,227,029 | -0.38(-1.09%) |
Mar 24, 2005 | 34.95 | 35.82 | 34.60 | 34.98 | 1,111,974 | -0.40(-1.13%) |
Mar 23, 2005 | 35.12 | 35.83 | 35.12 | 35.38 | 1,004,488 | +0.15(+0.43%) |
Mar 22, 2005 | 36.68 | 36.68 | 35.12 | 35.23 | 1,658,984 | -1.31(-3.59%) |
Mar 21, 2005 | 36.96 | 37.18 | 36.17 | 36.54 | 1,228,184 | -0.53(-1.43%) |
Mar 18, 2005 | 36.61 | 37.20 | 36.50 | 37.07 | 1,829,775 | +0.43(+1.17%) |
Mar 17, 2005 | 36.21 | 37.47 | 36.21 | 36.64 | 2,393,133 | +0.29(+0.80%) |
Mar 16, 2005 | 32.73 | 38.13 | 32.50 | 36.35 | 8,874,341 | +3.61(+11.03%) |
Mar 15, 2005 | 33.08 | 33.27 | 32.58 | 32.74 | 763,252 | -0.30(-0.91%) |
Mar 14, 2005 | 33.20 | 33.63 | 32.81 | 33.04 | 1,421,523 | -0.18(-0.54%) |
Mar 11, 2005 | 33.88 | 34.17 | 32.94 | 33.22 | 1,509,831 | -0.40(-1.19%) |
Mar 10, 2005 | 34.30 | 34.44 | 33.45 | 33.62 | 1,913,693 | -0.66(-1.93%) |
Mar 09, 2005 | 35.13 | 35.32 | 34.11 | 34.28 | 1,736,418 | -0.90(-2.56%) |
Mar 08, 2005 | 35.68 | 35.85 | 34.81 | 35.18 | 1,266,653 | -0.68(-1.90%) |
Mar 07, 2005 | 35.61 | 36.07 | 35.15 | 35.86 | 863,751 | +0.57(+1.62%) |
Mar 04, 2005 | 34.89 | 35.98 | 34.69 | 35.29 | 1,216,632 | +0.66(+1.91%) |
Mar 03, 2005 | 34.56 | 34.92 | 34.50 | 34.63 | 1,161,952 | -0.15(-0.43%) |
Mar 02, 2005 | 34.69 | 35.05 | 34.40 | 34.78 | 1,193,034 | -0.07(-0.20%) |