Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.76 | 36.27 | 34.45 | 35.98 | 3,303,393 | +1.50(+4.36%) |
May 27, 2005 | 34.57 | 35.42 | 34.32 | 34.48 | 2,306,532 | +0.10(+0.30%) |
May 26, 2005 | 33.74 | 34.48 | 33.74 | 34.38 | 2,125,939 | +0.65(+1.93%) |
May 25, 2005 | 34.24 | 34.54 | 33.57 | 33.72 | 1,315,281 | -0.35(-1.03%) |
May 24, 2005 | 33.84 | 34.34 | 33.73 | 34.07 | 1,287,970 | -0.16(-0.47%) |
May 23, 2005 | 34.29 | 34.50 | 33.77 | 34.23 | 957,270 | -0.18(-0.52%) |
May 20, 2005 | 34.74 | 34.78 | 34.10 | 34.41 | 1,235,993 | -0.16(-0.46%) |
May 19, 2005 | 33.96 | 35.13 | 33.74 | 34.57 | 2,712,919 | +0.85(+2.52%) |
May 18, 2005 | 33.25 | 34.71 | 33.25 | 33.72 | 6,657,176 | +0.37(+1.10%) |
May 17, 2005 | 32.66 | 33.42 | 32.47 | 33.36 | 1,975,938 | +0.58(+1.76%) |
May 16, 2005 | 31.43 | 32.78 | 31.29 | 32.78 | 2,788,290 | +1.23(+3.89%) |
May 13, 2005 | 31.65 | 32.17 | 30.77 | 31.55 | 3,512,568 | -0.01(-0.04%) |
May 12, 2005 | 32.31 | 32.44 | 31.39 | 31.57 | 2,647,076 | -0.79(-2.44%) |
May 11, 2005 | 32.54 | 32.69 | 31.49 | 32.35 | 4,952,444 | -0.10(-0.32%) |
May 10, 2005 | 33.06 | 33.06 | 32.26 | 32.46 | 1,563,729 | -0.63(-1.90%) |
May 09, 2005 | 33.06 | 33.32 | 32.83 | 33.09 | 1,915,388 | -0.58(-1.73%) |
May 06, 2005 | 34.01 | 34.01 | 33.48 | 33.67 | 1,439,240 | +0.25(+0.75%) |
May 05, 2005 | 33.75 | 33.96 | 33.07 | 33.42 | 1,611,153 | -0.10(-0.30%) |
May 04, 2005 | 32.01 | 33.87 | 31.22 | 33.52 | 3,790,974 | +1.35(+4.20%) |
May 03, 2005 | 32.19 | 32.80 | 31.87 | 32.17 | 2,162,671 | -0.90(-2.71%) |
May 02, 2005 | 33.06 | 33.42 | 32.83 | 33.06 | 1,665,987 | +0.09(+0.27%) |
Apr 29, 2005 | 33.02 | 33.23 | 32.12 | 32.97 | 4,979,120 | +0.45(+1.39%) |
Apr 28, 2005 | 32.87 | 33.31 | 32.27 | 32.52 | 5,647,294 | -0.40(-1.22%) |
Apr 27, 2005 | 33.35 | 33.35 | 32.28 | 32.92 | 4,274,532 | -0.43(-1.27%) |
Apr 26, 2005 | 32.66 | 34.08 | 32.66 | 33.35 | 6,366,279 | +0.57(+1.73%) |
Apr 25, 2005 | 31.74 | 32.95 | 31.65 | 32.78 | 6,326,053 | +1.28(+4.05%) |
Apr 22, 2005 | 32.97 | 33.06 | 30.92 | 31.50 | 8,669,742 | -0.94(-2.90%) |
Apr 21, 2005 | 31.85 | 32.98 | 31.85 | 32.44 | 6,128,311 | +0.75(+2.37%) |
Apr 20, 2005 | 32.54 | 32.54 | 31.50 | 31.69 | 11,900,517 | -0.84(-2.58%) |
Apr 19, 2005 | 33.42 | 34.41 | 32.37 | 32.53 | 13,007,365 | -0.40(-1.22%) |
Apr 18, 2005 | 33.57 | 33.72 | 32.78 | 32.94 | 6,532,687 | -0.44(-1.33%) |
Apr 15, 2005 | 34.48 | 34.60 | 33.27 | 33.38 | 6,630,076 | -1.34(-3.85%) |
Apr 14, 2005 | 35.59 | 35.65 | 34.46 | 34.72 | 4,315,181 | -0.73(-2.07%) |
Apr 13, 2005 | 35.42 | 36.25 | 35.33 | 35.45 | 7,842,781 | +0.51(+1.45%) |
Apr 12, 2005 | 34.44 | 35.00 | 34.38 | 34.94 | 2,366,977 | +0.56(+1.62%) |
Apr 11, 2005 | 34.48 | 34.83 | 34.31 | 34.39 | 3,436,562 | -0.03(-0.10%) |
Apr 08, 2005 | 34.33 | 34.73 | 33.41 | 34.42 | 6,295,566 | +0.17(+0.50%) |
Apr 07, 2005 | 34.12 | 35.17 | 33.68 | 34.25 | 9,784,211 | +1.05(+3.16%) |
Apr 06, 2005 | 33.35 | 33.59 | 33.11 | 33.20 | 1,860,130 | +0.15(+0.46%) |
Apr 05, 2005 | 33.43 | 33.91 | 32.95 | 33.05 | 3,913,345 | -0.26(-0.79%) |
Apr 04, 2005 | 33.25 | 33.46 | 32.56 | 33.31 | 5,171,358 | +0.07(+0.21%) |
Apr 01, 2005 | 33.51 | 33.53 | 32.79 | 33.24 | 4,549,762 | -0.21(-0.62%) |
Mar 31, 2005 | 33.44 | 33.70 | 33.09 | 33.45 | 3,896,831 | +0.01(+0.03%) |
Mar 30, 2005 | 33.28 | 34.01 | 33.07 | 33.44 | 4,313,911 | +0.26(+0.78%) |
Mar 29, 2005 | 34.14 | 34.14 | 32.59 | 33.18 | 7,935,089 | -1.19(-3.45%) |
Mar 28, 2005 | 34.49 | 35.02 | 34.17 | 34.37 | 2,734,514 | -0.25(-0.72%) |
Mar 24, 2005 | 34.20 | 34.93 | 33.82 | 34.62 | 3,514,050 | +0.45(+1.31%) |
Mar 23, 2005 | 35.07 | 35.08 | 34.16 | 34.17 | 6,517,444 | -1.38(-3.88%) |
Mar 22, 2005 | 35.84 | 36.02 | 35.53 | 35.55 | 3,121,107 | -0.29(-0.82%) |
Mar 21, 2005 | 35.76 | 36.04 | 35.40 | 35.84 | 2,592,665 | +0.01(+0.03%) |
Mar 18, 2005 | 36.08 | 36.37 | 35.38 | 35.83 | 2,585,890 | -0.00(-0.01%) |
Mar 17, 2005 | 35.87 | 36.11 | 35.60 | 35.84 | 2,058,296 | +0.25(+0.69%) |
Mar 16, 2005 | 36.09 | 36.13 | 35.37 | 35.59 | 4,291,469 | -0.80(-2.19%) |
Mar 15, 2005 | 35.19 | 36.44 | 35.09 | 36.39 | 7,396,909 | +1.53(+4.38%) |
Mar 14, 2005 | 34.32 | 34.88 | 34.14 | 34.86 | 2,735,361 | +0.54(+1.57%) |
Mar 11, 2005 | 34.08 | 34.82 | 34.06 | 34.32 | 2,773,893 | +0.46(+1.37%) |
Mar 10, 2005 | 34.31 | 34.59 | 33.61 | 33.86 | 4,186,035 | -0.36(-1.05%) |
Mar 09, 2005 | 34.84 | 35.07 | 34.08 | 34.22 | 4,023,014 | -0.62(-1.79%) |
Mar 08, 2005 | 35.94 | 36.14 | 34.67 | 34.84 | 5,489,778 | -1.22(-3.38%) |
Mar 07, 2005 | 35.19 | 36.23 | 35.19 | 36.06 | 3,445,031 | +0.57(+1.60%) |
Mar 04, 2005 | 35.38 | 35.50 | 34.63 | 35.50 | 7,195,356 | -0.25(-0.69%) |
Mar 03, 2005 | 35.78 | 35.95 | 35.55 | 35.74 | 4,774,603 | -0.04(-0.11%) |
Mar 02, 2005 | 35.54 | 36.03 | 35.20 | 35.78 | 3,210,874 | +0.22(+0.62%) |