Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.31 | 34.47 | 33.67 | 34.46 | 3,042,059 | +0.19(+0.55%) |
May 27, 2005 | 33.90 | 34.35 | 33.79 | 34.27 | 1,788,817 | +0.45(+1.34%) |
May 26, 2005 | 33.60 | 33.99 | 33.38 | 33.82 | 3,086,073 | +0.52(+1.55%) |
May 25, 2005 | 32.20 | 33.53 | 31.94 | 33.30 | 5,198,759 | +1.70(+5.38%) |
May 24, 2005 | 30.93 | 31.95 | 30.93 | 31.60 | 3,102,527 | +0.99(+3.24%) |
May 23, 2005 | 29.97 | 30.78 | 29.79 | 30.61 | 1,704,902 | +0.66(+2.19%) |
May 20, 2005 | 30.35 | 30.63 | 29.93 | 29.95 | 1,583,280 | -0.39(-1.30%) |
May 19, 2005 | 29.69 | 30.37 | 29.60 | 30.35 | 2,555,571 | +0.74(+2.49%) |
May 18, 2005 | 30.72 | 30.72 | 29.47 | 29.61 | 3,592,306 | -0.44(-1.48%) |
May 17, 2005 | 29.46 | 30.16 | 29.43 | 30.05 | 2,371,561 | +0.59(+2.00%) |
May 16, 2005 | 29.56 | 29.79 | 28.92 | 29.46 | 4,240,043 | -0.09(-0.30%) |
May 13, 2005 | 30.12 | 30.36 | 29.47 | 29.55 | 2,434,771 | -0.36(-1.22%) |
May 12, 2005 | 31.29 | 31.31 | 29.81 | 29.92 | 3,852,964 | -1.55(-4.94%) |
May 11, 2005 | 31.99 | 32.05 | 31.34 | 31.47 | 5,158,310 | -0.53(-1.64%) |
May 10, 2005 | 32.86 | 32.98 | 31.94 | 31.99 | 1,601,653 | -0.96(-2.90%) |
May 09, 2005 | 32.16 | 33.02 | 31.91 | 32.95 | 2,587,519 | +0.93(+2.92%) |
May 06, 2005 | 32.43 | 32.48 | 31.82 | 32.02 | 2,420,922 | -0.04(-0.11%) |
May 05, 2005 | 31.87 | 32.45 | 31.72 | 32.05 | 2,735,330 | +0.35(+1.10%) |
May 04, 2005 | 31.58 | 32.03 | 31.00 | 31.70 | 3,955,938 | +0.28(+0.88%) |
May 03, 2005 | 32.96 | 32.97 | 31.12 | 31.43 | 3,940,032 | -1.58(-4.77%) |
May 02, 2005 | 32.17 | 33.22 | 31.88 | 33.00 | 2,507,854 | +0.83(+2.58%) |
Apr 29, 2005 | 33.40 | 33.50 | 31.80 | 32.17 | 2,975,969 | -0.44(-1.36%) |
Apr 28, 2005 | 33.29 | 33.59 | 32.61 | 32.61 | 2,913,992 | -0.72(-2.17%) |
Apr 27, 2005 | 34.51 | 34.51 | 33.04 | 33.34 | 2,831,997 | -1.36(-3.91%) |
Apr 26, 2005 | 35.20 | 35.57 | 34.41 | 34.69 | 2,077,584 | -0.85(-2.40%) |
Apr 25, 2005 | 35.44 | 35.86 | 35.18 | 35.55 | 1,330,712 | +0.53(+1.52%) |
Apr 22, 2005 | 35.28 | 35.71 | 34.47 | 35.01 | 2,367,721 | -0.07(-0.21%) |
Apr 21, 2005 | 34.10 | 35.11 | 33.88 | 35.09 | 1,799,923 | +0.99(+2.91%) |
Apr 20, 2005 | 34.57 | 35.19 | 33.99 | 34.10 | 3,273,236 | -0.47(-1.37%) |
Apr 19, 2005 | 33.91 | 34.92 | 33.91 | 34.57 | 3,393,487 | +1.09(+3.27%) |
Apr 18, 2005 | 33.03 | 34.00 | 32.72 | 33.48 | 2,240,889 | +0.51(+1.55%) |
Apr 15, 2005 | 34.31 | 34.38 | 32.86 | 32.96 | 2,666,223 | -1.25(-3.67%) |
Apr 14, 2005 | 35.07 | 35.36 | 34.10 | 34.22 | 3,687,876 | -0.56(-1.61%) |
Apr 13, 2005 | 35.90 | 36.68 | 34.70 | 34.78 | 3,054,810 | -1.11(-3.09%) |
Apr 12, 2005 | 36.58 | 36.72 | 35.74 | 35.89 | 2,449,443 | -1.05(-2.84%) |
Apr 11, 2005 | 36.09 | 37.07 | 35.52 | 36.94 | 2,339,475 | +0.77(+2.14%) |
Apr 08, 2005 | 37.16 | 37.51 | 36.11 | 36.17 | 3,298,877 | -1.14(-3.07%) |
Apr 07, 2005 | 38.29 | 38.65 | 37.02 | 37.31 | 4,190,544 | -0.95(-2.48%) |
Apr 06, 2005 | 37.35 | 38.57 | 37.22 | 38.26 | 2,916,872 | +0.91(+2.44%) |
Apr 05, 2005 | 37.12 | 37.75 | 36.75 | 37.35 | 4,281,863 | +0.04(+0.10%) |
Apr 04, 2005 | 37.79 | 38.33 | 36.67 | 37.31 | 2,760,285 | -0.42(-1.12%) |
Apr 01, 2005 | 36.92 | 37.74 | 36.25 | 37.73 | 3,023,685 | +1.34(+3.69%) |
Mar 31, 2005 | 35.88 | 36.69 | 35.55 | 36.39 | 2,069,494 | +1.22(+3.46%) |
Mar 30, 2005 | 35.04 | 35.36 | 33.63 | 35.17 | 3,604,920 | +0.28(+0.79%) |
Mar 29, 2005 | 36.06 | 36.18 | 34.85 | 34.90 | 2,564,209 | -1.09(-3.04%) |
Mar 28, 2005 | 35.48 | 36.16 | 35.08 | 35.99 | 2,046,184 | +0.52(+1.46%) |
Mar 24, 2005 | 35.66 | 35.92 | 35.17 | 35.47 | 1,769,758 | -0.04(-0.10%) |
Mar 23, 2005 | 36.13 | 36.14 | 34.87 | 35.51 | 3,382,244 | -0.91(-2.50%) |
Mar 22, 2005 | 35.77 | 37.19 | 35.49 | 36.42 | 3,092,243 | +0.74(+2.06%) |
Mar 21, 2005 | 35.66 | 36.13 | 35.25 | 35.69 | 2,179,324 | -0.07(-0.18%) |
Mar 18, 2005 | 35.63 | 36.18 | 35.36 | 35.75 | 2,288,880 | +0.12(+0.33%) |
Mar 17, 2005 | 35.73 | 36.13 | 35.31 | 35.63 | 1,965,697 | +0.29(+0.83%) |
Mar 16, 2005 | 35.30 | 35.78 | 34.86 | 35.34 | 2,204,965 | +0.05(+0.14%) |
Mar 15, 2005 | 36.06 | 36.65 | 35.27 | 35.29 | 2,335,088 | -0.64(-1.79%) |
Mar 14, 2005 | 35.82 | 36.27 | 34.72 | 35.93 | 2,233,622 | +0.08(+0.22%) |
Mar 11, 2005 | 35.29 | 36.35 | 35.28 | 35.85 | 2,620,152 | +0.57(+1.61%) |
Mar 10, 2005 | 36.53 | 36.83 | 35.12 | 35.28 | 3,292,570 | -1.25(-3.41%) |
Mar 09, 2005 | 37.27 | 38.23 | 36.52 | 36.53 | 3,981,441 | -0.58(-1.57%) |
Mar 08, 2005 | 37.21 | 37.61 | 36.92 | 37.11 | 2,541,722 | +0.09(+0.24%) |
Mar 07, 2005 | 36.96 | 37.19 | 36.30 | 37.03 | 1,871,087 | +0.07(+0.18%) |
Mar 04, 2005 | 35.85 | 37.15 | 35.49 | 36.96 | 1,935,257 | +1.17(+3.28%) |
Mar 03, 2005 | 35.77 | 36.08 | 35.52 | 35.79 | 2,055,919 | +0.36(+1.01%) |
Mar 02, 2005 | 34.61 | 35.74 | 34.61 | 35.43 | 1,935,120 | +0.53(+1.53%) |