Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 33.20 | 33.25 | 32.92 | 33.04 | 1,870,181 | +0.02(+0.05%) |
May 27, 2005 | 33.12 | 33.17 | 32.86 | 33.03 | 1,098,897 | -0.03(-0.10%) |
May 26, 2005 | 33.13 | 33.33 | 32.97 | 33.06 | 1,694,348 | +0.10(+0.30%) |
May 25, 2005 | 33.05 | 33.25 | 32.68 | 32.96 | 1,835,905 | -0.22(-0.65%) |
May 24, 2005 | 33.57 | 33.58 | 33.10 | 33.18 | 3,122,542 | -0.55(-1.63%) |
May 23, 2005 | 34.08 | 34.09 | 33.69 | 33.72 | 1,592,120 | -0.42(-1.22%) |
May 20, 2005 | 33.87 | 34.18 | 33.70 | 34.14 | 2,653,493 | +0.43(+1.28%) |
May 19, 2005 | 33.46 | 33.79 | 33.36 | 33.71 | 2,165,923 | +0.25(+0.75%) |
May 18, 2005 | 33.67 | 33.67 | 33.28 | 33.46 | 3,409,984 | -0.22(-0.64%) |
May 17, 2005 | 32.54 | 33.77 | 32.52 | 33.67 | 4,473,883 | +1.04(+3.18%) |
May 16, 2005 | 32.30 | 32.65 | 32.14 | 32.64 | 2,101,699 | +0.50(+1.55%) |
May 13, 2005 | 32.06 | 32.38 | 31.91 | 32.14 | 2,768,590 | -0.25(-0.77%) |
May 12, 2005 | 32.39 | 32.47 | 32.29 | 32.39 | 3,295,849 | +0.11(+0.33%) |
May 11, 2005 | 32.33 | 32.54 | 31.85 | 32.28 | 2,313,252 | +0.08(+0.26%) |
May 10, 2005 | 32.37 | 32.43 | 32.03 | 32.19 | 2,448,434 | -0.47(-1.43%) |
May 09, 2005 | 32.27 | 32.78 | 32.20 | 32.66 | 2,278,494 | +0.49(+1.52%) |
May 06, 2005 | 32.59 | 32.77 | 32.13 | 32.17 | 3,347,084 | -0.46(-1.40%) |
May 05, 2005 | 32.75 | 32.84 | 32.43 | 32.63 | 2,381,565 | -0.12(-0.38%) |
May 04, 2005 | 32.51 | 32.94 | 32.44 | 32.75 | 3,732,906 | +0.34(+1.05%) |
May 03, 2005 | 32.47 | 32.58 | 32.27 | 32.41 | 4,605,578 | +0.15(+0.46%) |
May 02, 2005 | 33.25 | 33.26 | 31.61 | 32.26 | 8,080,868 | -1.06(-3.19%) |
Apr 29, 2005 | 33.03 | 33.39 | 32.55 | 33.33 | 2,976,535 | +0.60(+1.83%) |
Apr 28, 2005 | 33.11 | 33.51 | 32.72 | 32.73 | 2,804,069 | -0.74(-2.21%) |
Apr 27, 2005 | 33.38 | 33.84 | 32.75 | 33.47 | 2,571,229 | -0.12(-0.37%) |
Apr 26, 2005 | 33.55 | 33.82 | 33.48 | 33.59 | 1,643,835 | -0.12(-0.35%) |
Apr 25, 2005 | 33.49 | 33.90 | 33.26 | 33.71 | 2,483,433 | +0.22(+0.65%) |
Apr 22, 2005 | 34.24 | 34.55 | 33.19 | 33.49 | 1,653,938 | -0.27(-0.79%) |
Apr 21, 2005 | 33.51 | 33.82 | 33.26 | 33.76 | 3,036,790 | +0.52(+1.55%) |
Apr 20, 2005 | 34.01 | 34.08 | 33.21 | 33.24 | 2,913,634 | -0.84(-2.46%) |
Apr 19, 2005 | 34.22 | 34.26 | 33.97 | 34.08 | 2,730,345 | -0.17(-0.51%) |
Apr 18, 2005 | 33.89 | 34.36 | 33.58 | 34.26 | 2,961,261 | +0.25(+0.73%) |
Apr 15, 2005 | 34.27 | 34.56 | 33.82 | 34.01 | 2,665,760 | -0.46(-1.33%) |
Apr 14, 2005 | 34.88 | 35.06 | 34.41 | 34.46 | 3,033,062 | -0.55(-1.57%) |
Apr 13, 2005 | 35.62 | 35.84 | 34.75 | 35.01 | 2,914,476 | -0.53(-1.50%) |
Apr 12, 2005 | 36.16 | 36.16 | 35.34 | 35.55 | 4,519,826 | -0.62(-1.70%) |
Apr 11, 2005 | 36.98 | 37.32 | 36.06 | 36.16 | 2,975,934 | -0.92(-2.49%) |
Apr 08, 2005 | 37.25 | 37.43 | 36.58 | 37.08 | 5,635,200 | +1.04(+2.88%) |
Apr 07, 2005 | 35.46 | 36.22 | 35.32 | 36.04 | 1,547,019 | +0.52(+1.47%) |
Apr 06, 2005 | 35.75 | 35.79 | 35.34 | 35.52 | 1,150,733 | -0.17(-0.47%) |
Apr 05, 2005 | 35.53 | 35.86 | 35.30 | 35.69 | 1,725,498 | +0.22(+0.63%) |
Apr 04, 2005 | 35.38 | 35.58 | 35.02 | 35.46 | 1,678,232 | +0.19(+0.54%) |
Apr 01, 2005 | 35.71 | 36.12 | 35.09 | 35.27 | 1,758,211 | -0.43(-1.21%) |
Mar 31, 2005 | 35.74 | 36.07 | 35.64 | 35.70 | 1,512,983 | -0.03(-0.09%) |
Mar 30, 2005 | 35.32 | 35.96 | 35.30 | 35.74 | 2,801,063 | +0.40(+1.13%) |
Mar 29, 2005 | 34.68 | 35.54 | 34.65 | 35.34 | 2,981,586 | +0.67(+1.94%) |
Mar 28, 2005 | 34.82 | 35.17 | 34.66 | 34.66 | 2,266,347 | -0.15(-0.43%) |
Mar 24, 2005 | 34.82 | 35.09 | 34.71 | 34.81 | 1,974,094 | -0.02(-0.05%) |
Mar 23, 2005 | 33.85 | 35.00 | 33.85 | 34.83 | 3,288,392 | +0.99(+2.92%) |
Mar 22, 2005 | 33.47 | 34.05 | 33.46 | 33.84 | 3,252,191 | +0.30(+0.89%) |
Mar 21, 2005 | 33.43 | 33.67 | 33.18 | 33.54 | 2,691,017 | -0.06(-0.17%) |
Mar 18, 2005 | 33.76 | 33.91 | 33.19 | 33.60 | 5,854,691 | -0.44(-1.29%) |
Mar 17, 2005 | 34.54 | 34.76 | 34.04 | 34.04 | 3,755,156 | -0.62(-1.80%) |
Mar 16, 2005 | 34.76 | 34.90 | 34.51 | 34.66 | 1,655,020 | -0.13(-0.38%) |
Mar 15, 2005 | 35.25 | 35.25 | 34.80 | 34.80 | 2,993,373 | -0.29(-0.83%) |
Mar 14, 2005 | 34.93 | 35.18 | 34.76 | 35.09 | 1,780,701 | +0.11(+0.31%) |
Mar 11, 2005 | 35.03 | 35.09 | 34.90 | 34.98 | 1,487,606 | +0.12(+0.36%) |
Mar 10, 2005 | 34.76 | 35.10 | 34.65 | 34.86 | 1,521,401 | +0.25(+0.72%) |
Mar 09, 2005 | 35.05 | 35.13 | 34.31 | 34.61 | 3,809,157 | -0.48(-1.37%) |
Mar 08, 2005 | 35.19 | 35.38 | 35.04 | 35.09 | 2,897,879 | -0.04(-0.12%) |
Mar 07, 2005 | 35.34 | 35.43 | 35.05 | 35.13 | 1,345,087 | -0.12(-0.35%) |
Mar 04, 2005 | 35.59 | 35.71 | 35.14 | 35.25 | 2,335,382 | -0.32(-0.91%) |
Mar 03, 2005 | 35.86 | 36.30 | 35.34 | 35.58 | 1,797,058 | -0.27(-0.77%) |
Mar 02, 2005 | 35.97 | 35.98 | 35.60 | 35.85 | 1,259,937 | -0.11(-0.30%) |