Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 35.66 | 36.17 | 35.32 | 35.44 | 3,418,581 | +0.20(+0.57%) |
May 27, 2005 | 34.92 | 35.54 | 34.91 | 35.24 | 2,652,673 | +0.61(+1.76%) |
May 26, 2005 | 34.61 | 34.74 | 34.25 | 34.63 | 1,418,177 | +0.23(+0.66%) |
May 25, 2005 | 34.38 | 34.47 | 34.02 | 34.40 | 1,317,560 | +0.04(+0.13%) |
May 24, 2005 | 34.33 | 34.38 | 34.18 | 34.36 | 1,240,641 | -0.05(-0.15%) |
May 23, 2005 | 34.20 | 34.53 | 34.20 | 34.41 | 1,457,476 | -0.05(-0.15%) |
May 20, 2005 | 34.67 | 34.82 | 34.19 | 34.47 | 2,037,115 | -0.10(-0.30%) |
May 19, 2005 | 34.79 | 34.82 | 34.45 | 34.57 | 2,509,120 | -0.10(-0.30%) |
May 18, 2005 | 33.96 | 34.96 | 33.83 | 34.67 | 4,449,884 | +0.90(+2.66%) |
May 17, 2005 | 33.19 | 33.82 | 33.02 | 33.78 | 2,762,442 | +0.61(+1.84%) |
May 16, 2005 | 32.77 | 33.32 | 32.45 | 33.17 | 2,212,696 | +0.58(+1.77%) |
May 13, 2005 | 32.61 | 32.81 | 32.20 | 32.59 | 2,777,762 | +0.13(+0.40%) |
May 12, 2005 | 32.63 | 32.68 | 32.35 | 32.46 | 3,319,264 | -0.08(-0.24%) |
May 11, 2005 | 32.20 | 32.63 | 31.90 | 32.54 | 2,949,445 | +0.55(+1.72%) |
May 10, 2005 | 32.23 | 32.23 | 31.85 | 31.99 | 2,307,613 | -0.32(-1.00%) |
May 09, 2005 | 32.11 | 32.43 | 31.95 | 32.31 | 3,277,594 | +0.20(+0.62%) |
May 06, 2005 | 32.65 | 32.67 | 31.86 | 32.11 | 2,116,108 | -0.24(-0.73%) |
May 05, 2005 | 32.38 | 32.70 | 32.19 | 32.35 | 1,938,321 | -0.35(-1.07%) |
May 04, 2005 | 32.60 | 32.75 | 32.24 | 32.70 | 2,875,117 | +0.37(+1.16%) |
May 03, 2005 | 32.58 | 32.63 | 32.17 | 32.32 | 1,872,380 | -0.13(-0.40%) |
May 02, 2005 | 32.43 | 32.69 | 32.19 | 32.45 | 2,347,685 | +0.01(+0.03%) |
Apr 29, 2005 | 32.36 | 32.63 | 31.63 | 32.44 | 3,125,652 | +0.03(+0.08%) |
Apr 28, 2005 | 32.92 | 32.92 | 32.29 | 32.42 | 2,656,204 | -0.55(-1.67%) |
Apr 27, 2005 | 32.33 | 33.24 | 32.05 | 32.97 | 3,372,277 | +0.67(+2.08%) |
Apr 26, 2005 | 32.71 | 32.97 | 32.29 | 32.29 | 2,341,602 | -0.37(-1.12%) |
Apr 25, 2005 | 32.43 | 33.01 | 32.35 | 32.66 | 1,651,920 | +0.34(+1.05%) |
Apr 22, 2005 | 32.59 | 32.71 | 32.22 | 32.32 | 2,485,234 | -0.37(-1.12%) |
Apr 21, 2005 | 32.78 | 32.95 | 32.02 | 32.69 | 2,926,070 | +0.17(+0.51%) |
Apr 20, 2005 | 32.93 | 33.18 | 32.23 | 32.52 | 2,865,492 | -0.65(-1.95%) |
Apr 19, 2005 | 33.51 | 33.52 | 32.70 | 33.17 | 2,599,106 | -0.10(-0.29%) |
Apr 18, 2005 | 33.24 | 33.52 | 32.91 | 33.26 | 2,855,609 | +0.17(+0.50%) |
Apr 15, 2005 | 33.45 | 34.00 | 33.00 | 33.10 | 4,059,954 | -0.70(-2.06%) |
Apr 14, 2005 | 34.22 | 34.44 | 33.78 | 33.79 | 2,747,846 | -0.37(-1.10%) |
Apr 13, 2005 | 34.75 | 34.83 | 33.87 | 34.17 | 2,797,359 | -0.66(-1.90%) |
Apr 12, 2005 | 34.62 | 35.05 | 33.91 | 34.83 | 5,805,013 | +0.18(+0.53%) |
Apr 11, 2005 | 34.81 | 34.92 | 34.50 | 34.65 | 2,204,851 | -0.08(-0.23%) |
Apr 08, 2005 | 35.22 | 35.57 | 34.40 | 34.73 | 6,133,511 | -0.85(-2.38%) |
Apr 07, 2005 | 33.66 | 35.63 | 33.57 | 35.57 | 16,316,546 | +3.54(+11.05%) |
Apr 06, 2005 | 32.70 | 32.80 | 31.84 | 32.03 | 4,973,970 | -0.49(-1.50%) |
Apr 05, 2005 | 32.36 | 32.74 | 32.19 | 32.52 | 3,292,480 | +0.28(+0.87%) |
Apr 04, 2005 | 31.88 | 32.46 | 31.67 | 32.24 | 3,340,216 | +0.51(+1.59%) |
Apr 01, 2005 | 31.99 | 32.41 | 31.58 | 31.74 | 3,598,024 | -0.12(-0.38%) |
Mar 31, 2005 | 31.82 | 32.07 | 31.67 | 31.86 | 2,370,252 | +0.02(+0.05%) |
Mar 30, 2005 | 31.68 | 32.13 | 31.54 | 31.84 | 2,779,326 | +0.17(+0.52%) |
Mar 29, 2005 | 32.02 | 32.13 | 31.48 | 31.68 | 3,726,736 | +0.19(+0.61%) |
Mar 28, 2005 | 31.13 | 31.69 | 31.13 | 31.48 | 3,016,158 | +0.47(+1.52%) |
Mar 24, 2005 | 31.39 | 31.39 | 31.00 | 31.01 | 2,702,263 | -0.19(-0.61%) |
Mar 23, 2005 | 31.55 | 31.56 | 31.17 | 31.20 | 3,839,007 | -0.31(-0.97%) |
Mar 22, 2005 | 31.19 | 31.85 | 30.96 | 31.51 | 4,558,043 | +0.31(+0.98%) |
Mar 21, 2005 | 31.57 | 31.67 | 31.05 | 31.20 | 3,143,571 | -0.35(-1.11%) |
Mar 18, 2005 | 31.82 | 31.99 | 30.95 | 31.55 | 6,283,324 | -0.31(-0.99%) |
Mar 17, 2005 | 31.95 | 32.14 | 31.79 | 31.87 | 2,101,350 | -0.24(-0.73%) |
Mar 16, 2005 | 32.36 | 32.61 | 31.97 | 32.10 | 2,821,345 | -0.37(-1.13%) |
Mar 15, 2005 | 33.21 | 33.24 | 32.35 | 32.47 | 3,820,548 | -0.61(-1.84%) |
Mar 14, 2005 | 32.71 | 33.34 | 32.62 | 33.08 | 2,465,730 | +0.36(+1.09%) |
Mar 11, 2005 | 33.34 | 33.44 | 32.61 | 32.72 | 3,613,413 | -0.76(-2.27%) |
Mar 10, 2005 | 33.50 | 33.73 | 33.09 | 33.48 | 2,861,881 | -0.09(-0.26%) |
Mar 09, 2005 | 33.72 | 33.96 | 33.50 | 33.57 | 2,257,360 | -0.15(-0.44%) |
Mar 08, 2005 | 33.93 | 34.01 | 33.65 | 33.72 | 1,969,660 | -0.18(-0.54%) |
Mar 07, 2005 | 33.51 | 34.20 | 33.31 | 33.90 | 2,155,731 | +0.57(+1.70%) |
Mar 04, 2005 | 33.48 | 33.99 | 33.25 | 33.33 | 2,405,178 | -0.02(-0.05%) |
Mar 03, 2005 | 33.61 | 33.74 | 32.85 | 33.35 | 2,982,161 | -0.22(-0.65%) |
Mar 02, 2005 | 33.90 | 34.35 | 33.52 | 33.57 | 3,097,962 | -0.40(-1.18%) |