Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.09 | 34.57 | 34.08 | 34.45 | 2,175,586 | +0.38(+1.10%) |
May 27, 2005 | 34.18 | 34.18 | 33.94 | 34.07 | 1,415,677 | +0.10(+0.30%) |
May 26, 2005 | 34.21 | 34.42 | 33.79 | 33.97 | 1,514,231 | -0.18(-0.53%) |
May 25, 2005 | 34.41 | 34.48 | 34.04 | 34.15 | 2,014,985 | -0.38(-1.10%) |
May 24, 2005 | 34.84 | 34.84 | 34.30 | 34.53 | 2,877,639 | -0.56(-1.59%) |
May 23, 2005 | 35.29 | 35.38 | 35.02 | 35.09 | 1,679,021 | -0.18(-0.51%) |
May 20, 2005 | 34.89 | 35.31 | 34.56 | 35.27 | 2,522,722 | +0.48(+1.38%) |
May 19, 2005 | 34.57 | 34.79 | 34.46 | 34.79 | 1,898,675 | +0.35(+1.00%) |
May 18, 2005 | 34.31 | 34.46 | 34.19 | 34.44 | 2,835,942 | +0.34(+1.00%) |
May 17, 2005 | 33.82 | 34.18 | 33.66 | 34.10 | 2,175,586 | +0.28(+0.83%) |
May 16, 2005 | 33.52 | 33.82 | 33.46 | 33.82 | 1,649,894 | +0.42(+1.26%) |
May 13, 2005 | 33.91 | 33.93 | 33.21 | 33.40 | 2,438,930 | -0.69(-2.01%) |
May 12, 2005 | 34.39 | 34.59 | 34.06 | 34.08 | 2,811,403 | -0.20(-0.58%) |
May 11, 2005 | 34.05 | 34.34 | 33.69 | 34.29 | 1,970,895 | +0.24(+0.69%) |
May 10, 2005 | 34.10 | 34.10 | 33.68 | 34.05 | 2,041,719 | -0.05(-0.15%) |
May 09, 2005 | 33.18 | 34.11 | 33.11 | 34.10 | 2,770,705 | +0.92(+2.76%) |
May 06, 2005 | 33.53 | 33.53 | 32.98 | 33.18 | 2,898,587 | -0.47(-1.40%) |
May 05, 2005 | 33.48 | 33.93 | 33.38 | 33.65 | 2,392,047 | +0.17(+0.51%) |
May 04, 2005 | 33.13 | 33.93 | 32.91 | 33.48 | 1,960,521 | +0.36(+1.09%) |
May 03, 2005 | 33.13 | 33.21 | 32.88 | 33.12 | 2,294,490 | -0.01(-0.03%) |
May 02, 2005 | 33.36 | 33.36 | 32.90 | 33.13 | 2,762,725 | +0.02(+0.05%) |
Apr 29, 2005 | 32.41 | 33.12 | 32.11 | 33.12 | 2,967,016 | +1.00(+3.12%) |
Apr 28, 2005 | 32.05 | 32.17 | 31.83 | 32.11 | 1,777,377 | -0.10(-0.30%) |
Apr 27, 2005 | 31.88 | 32.28 | 31.73 | 32.21 | 1,521,613 | +0.36(+1.12%) |
Apr 26, 2005 | 31.85 | 32.05 | 31.72 | 31.85 | 1,594,033 | +0.00(+0.02%) |
Apr 25, 2005 | 31.70 | 31.95 | 31.51 | 31.85 | 1,758,424 | +0.33(+1.03%) |
Apr 22, 2005 | 31.18 | 31.64 | 31.16 | 31.52 | 1,927,603 | +0.31(+0.98%) |
Apr 21, 2005 | 31.05 | 31.22 | 30.86 | 31.22 | 1,878,126 | +0.29(+0.92%) |
Apr 20, 2005 | 31.00 | 31.07 | 30.75 | 30.93 | 1,618,173 | -0.07(-0.21%) |
Apr 19, 2005 | 30.93 | 31.04 | 30.83 | 31.00 | 2,040,123 | +0.04(+0.11%) |
Apr 18, 2005 | 30.93 | 31.05 | 30.59 | 30.96 | 1,560,317 | +0.13(+0.42%) |
Apr 15, 2005 | 31.00 | 31.12 | 30.75 | 30.83 | 1,784,958 | -0.12(-0.37%) |
Apr 14, 2005 | 30.93 | 31.08 | 30.88 | 30.95 | 2,464,267 | -0.08(-0.24%) |
Apr 13, 2005 | 30.77 | 31.14 | 30.77 | 31.02 | 1,814,484 | +0.29(+0.93%) |
Apr 12, 2005 | 30.11 | 30.84 | 29.97 | 30.74 | 1,899,872 | +0.57(+1.89%) |
Apr 11, 2005 | 30.23 | 30.27 | 30.11 | 30.16 | 958,614 | -0.04(-0.12%) |
Apr 08, 2005 | 30.35 | 30.42 | 30.17 | 30.20 | 988,739 | -0.16(-0.51%) |
Apr 07, 2005 | 30.00 | 30.45 | 29.96 | 30.36 | 1,429,243 | +0.31(+1.02%) |
Apr 06, 2005 | 29.97 | 30.23 | 29.80 | 30.05 | 1,210,986 | +0.19(+0.64%) |
Apr 05, 2005 | 30.00 | 30.06 | 29.73 | 29.86 | 1,515,827 | -0.12(-0.40%) |
Apr 04, 2005 | 30.23 | 30.23 | 29.72 | 29.98 | 2,605,316 | -0.23(-0.75%) |
Apr 01, 2005 | 30.93 | 30.97 | 29.97 | 30.20 | 2,913,749 | -0.16(-0.53%) |
Mar 31, 2005 | 30.59 | 30.75 | 30.33 | 30.37 | 2,280,525 | -0.23(-0.74%) |
Mar 30, 2005 | 30.29 | 30.59 | 30.23 | 30.59 | 2,080,223 | +0.31(+1.03%) |
Mar 29, 2005 | 30.01 | 30.51 | 29.74 | 30.28 | 1,852,190 | +0.29(+0.97%) |
Mar 28, 2005 | 30.21 | 30.35 | 29.96 | 29.99 | 1,364,803 | -0.18(-0.58%) |
Mar 24, 2005 | 30.15 | 30.66 | 30.15 | 30.16 | 1,500,865 | +0.14(+0.45%) |
Mar 23, 2005 | 30.07 | 30.47 | 29.81 | 30.03 | 2,436,137 | -0.13(-0.43%) |
Mar 22, 2005 | 31.03 | 31.50 | 30.15 | 30.16 | 2,350,750 | -0.80(-2.59%) |
Mar 21, 2005 | 31.15 | 31.17 | 30.91 | 30.96 | 1,964,112 | -0.19(-0.61%) |
Mar 18, 2005 | 30.98 | 31.19 | 30.90 | 31.15 | 3,352,657 | +0.25(+0.79%) |
Mar 17, 2005 | 30.35 | 30.97 | 30.35 | 30.91 | 1,841,218 | +0.66(+2.17%) |
Mar 16, 2005 | 30.73 | 30.73 | 30.21 | 30.25 | 1,166,696 | -0.50(-1.63%) |
Mar 15, 2005 | 30.90 | 31.28 | 30.58 | 30.75 | 1,343,456 | -0.11(-0.36%) |
Mar 14, 2005 | 30.31 | 30.93 | 30.24 | 30.86 | 1,403,307 | +0.50(+1.65%) |
Mar 11, 2005 | 30.92 | 30.95 | 30.30 | 30.36 | 1,526,401 | -0.61(-1.97%) |
Mar 10, 2005 | 30.47 | 30.97 | 30.43 | 30.97 | 2,383,668 | +0.63(+2.08%) |
Mar 09, 2005 | 31.28 | 31.28 | 30.28 | 30.34 | 2,743,772 | -1.06(-3.37%) |
Mar 08, 2005 | 31.83 | 31.83 | 31.26 | 31.40 | 1,604,008 | -0.46(-1.43%) |
Mar 07, 2005 | 31.75 | 32.13 | 31.58 | 31.85 | 1,395,527 | +0.15(+0.46%) |
Mar 04, 2005 | 31.53 | 31.81 | 31.31 | 31.71 | 1,578,671 | +0.59(+1.90%) |
Mar 03, 2005 | 31.15 | 31.25 | 30.86 | 31.12 | 1,613,385 | +0.00(+0.00%) |
Mar 02, 2005 | 31.14 | 31.26 | 30.73 | 31.12 | 2,023,763 | -0.04(-0.13%) |