Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 27.46 | 27.47 | 26.87 | 27.10 | 6,998,300 | -0.37(-1.35%) |
May 27, 2005 | 27.41 | 27.55 | 27.20 | 27.47 | 3,072,000 | +0.13(+0.48%) |
May 26, 2005 | 27.50 | 27.53 | 27.21 | 27.34 | 3,815,200 | +0.18(+0.66%) |
May 25, 2005 | 27.44 | 27.45 | 26.94 | 27.16 | 4,536,100 | -0.30(-1.09%) |
May 24, 2005 | 27.57 | 27.77 | 27.41 | 27.46 | 3,223,900 | -0.28(-1.01%) |
May 23, 2005 | 27.55 | 27.90 | 27.44 | 27.74 | 3,962,400 | +0.29(+1.06%) |
May 20, 2005 | 27.60 | 27.63 | 27.36 | 27.45 | 3,302,800 | -0.22(-0.80%) |
May 19, 2005 | 27.95 | 27.95 | 27.39 | 27.67 | 3,944,800 | -0.18(-0.65%) |
May 18, 2005 | 27.41 | 28.09 | 27.35 | 27.85 | 6,671,900 | +0.64(+2.35%) |
May 17, 2005 | 26.59 | 27.34 | 26.59 | 27.21 | 5,392,300 | +0.61(+2.29%) |
May 16, 2005 | 26.50 | 26.79 | 26.39 | 26.60 | 6,653,200 | -0.10(-0.37%) |
May 13, 2005 | 27.35 | 27.49 | 26.03 | 26.70 | 11,028,700 | -0.85(-3.09%) |
May 12, 2005 | 28.41 | 28.50 | 27.39 | 27.55 | 6,507,400 | -0.85(-2.99%) |
May 11, 2005 | 28.68 | 28.84 | 28.18 | 28.40 | 4,758,500 | -0.23(-0.80%) |
May 10, 2005 | 29.31 | 29.32 | 28.52 | 28.63 | 4,489,400 | -0.72(-2.45%) |
May 09, 2005 | 29.42 | 29.62 | 29.11 | 29.35 | 3,154,200 | +0.03(+0.10%) |
May 06, 2005 | 29.65 | 29.70 | 29.30 | 29.32 | 3,041,100 | -0.03(-0.10%) |
May 05, 2005 | 29.60 | 29.76 | 29.20 | 29.35 | 2,823,700 | -0.11(-0.37%) |
May 04, 2005 | 29.18 | 29.50 | 29.15 | 29.46 | 3,362,800 | +0.16(+0.55%) |
May 03, 2005 | 29.40 | 29.59 | 29.22 | 29.30 | 5,095,700 | +0.11(+0.38%) |
May 02, 2005 | 29.14 | 29.20 | 28.95 | 29.19 | 3,222,800 | +0.17(+0.59%) |
Apr 29, 2005 | 28.60 | 29.02 | 28.37 | 29.02 | 4,316,600 | +0.45(+1.58%) |
Apr 28, 2005 | 28.55 | 28.76 | 28.27 | 28.57 | 5,761,000 | -0.16(-0.56%) |
Apr 27, 2005 | 28.86 | 28.94 | 28.28 | 28.73 | 4,956,700 | -0.12(-0.42%) |
Apr 26, 2005 | 29.50 | 29.50 | 28.62 | 28.85 | 4,781,100 | -0.59(-2.00%) |
Apr 25, 2005 | 29.55 | 29.59 | 29.12 | 29.44 | 3,838,100 | +0.24(+0.82%) |
Apr 22, 2005 | 29.15 | 29.79 | 28.98 | 29.20 | 6,188,000 | -0.35(-1.18%) |
Apr 21, 2005 | 29.08 | 29.60 | 28.72 | 29.55 | 6,223,300 | +0.65(+2.25%) |
Apr 20, 2005 | 29.32 | 29.37 | 28.73 | 28.90 | 5,371,700 | -0.49(-1.67%) |
Apr 19, 2005 | 29.53 | 29.95 | 29.06 | 29.39 | 6,743,000 | -0.20(-0.68%) |
Apr 18, 2005 | 29.31 | 29.95 | 29.20 | 29.59 | 6,576,300 | +0.29(+0.99%) |
Apr 15, 2005 | 29.55 | 30.11 | 29.15 | 29.30 | 8,473,900 | -0.60(-2.01%) |
Apr 14, 2005 | 30.45 | 30.47 | 29.72 | 29.90 | 7,228,700 | -0.50(-1.64%) |
Apr 13, 2005 | 31.08 | 31.32 | 30.19 | 30.40 | 6,402,200 | -0.92(-2.94%) |
Apr 12, 2005 | 30.95 | 31.45 | 30.65 | 31.32 | 4,339,900 | +0.15(+0.48%) |
Apr 11, 2005 | 31.46 | 31.57 | 31.05 | 31.17 | 3,775,600 | -0.44(-1.39%) |
Apr 08, 2005 | 31.78 | 31.80 | 31.48 | 31.61 | 6,580,800 | +0.14(+0.44%) |
Apr 07, 2005 | 31.00 | 31.47 | 30.86 | 31.47 | 11,115,900 | +1.49(+4.97%) |
Apr 06, 2005 | 30.03 | 30.39 | 29.98 | 29.98 | 4,447,400 | +0.00(+0.00%) |
Apr 05, 2005 | 29.95 | 30.44 | 29.82 | 29.98 | 3,782,900 | -0.10(-0.33%) |
Apr 04, 2005 | 30.34 | 30.35 | 29.87 | 30.08 | 4,628,800 | -0.19(-0.63%) |
Apr 01, 2005 | 30.60 | 30.83 | 30.18 | 30.27 | 3,602,900 | -0.12(-0.39%) |
Mar 31, 2005 | 30.45 | 30.78 | 30.10 | 30.39 | 6,317,200 | +0.49(+1.64%) |
Mar 30, 2005 | 29.60 | 29.98 | 29.45 | 29.90 | 5,802,000 | +0.33(+1.12%) |
Mar 29, 2005 | 30.05 | 30.28 | 29.47 | 29.57 | 7,170,500 | -0.48(-1.60%) |
Mar 28, 2005 | 30.36 | 30.64 | 30.02 | 30.05 | 4,506,400 | -0.31(-1.02%) |
Mar 24, 2005 | 30.45 | 30.55 | 30.30 | 30.36 | 5,927,600 | -0.03(-0.10%) |
Mar 23, 2005 | 30.70 | 30.75 | 30.35 | 30.39 | 7,107,900 | -0.57(-1.84%) |
Mar 22, 2005 | 31.57 | 31.70 | 30.96 | 30.96 | 4,448,000 | -0.50(-1.59%) |
Mar 21, 2005 | 31.68 | 31.78 | 31.21 | 31.46 | 2,863,500 | -0.22(-0.69%) |
Mar 18, 2005 | 31.65 | 31.72 | 31.15 | 31.68 | 6,211,100 | +0.12(+0.38%) |
Mar 17, 2005 | 31.38 | 31.68 | 31.00 | 31.56 | 3,922,300 | +0.18(+0.57%) |
Mar 16, 2005 | 31.50 | 31.51 | 31.09 | 31.38 | 4,397,000 | -0.21(-0.66%) |
Mar 15, 2005 | 31.75 | 31.95 | 31.48 | 31.59 | 5,968,100 | +0.41(+1.31%) |
Mar 14, 2005 | 31.28 | 31.40 | 30.85 | 31.18 | 4,657,700 | +0.18(+0.58%) |
Mar 11, 2005 | 30.63 | 31.17 | 30.52 | 31.00 | 4,416,800 | +0.52(+1.71%) |
Mar 10, 2005 | 30.88 | 30.90 | 30.12 | 30.48 | 5,237,700 | -0.44(-1.42%) |
Mar 09, 2005 | 31.07 | 31.50 | 30.85 | 30.92 | 4,959,700 | -0.32(-1.02%) |
Mar 08, 2005 | 31.48 | 31.60 | 31.14 | 31.24 | 3,803,600 | -0.11(-0.35%) |
Mar 07, 2005 | 32.04 | 32.10 | 31.29 | 31.35 | 4,195,700 | -0.45(-1.42%) |
Mar 04, 2005 | 31.40 | 31.95 | 31.34 | 31.80 | 4,697,000 | +0.52(+1.66%) |
Mar 03, 2005 | 31.60 | 31.72 | 31.08 | 31.28 | 3,877,900 | -0.02(-0.06%) |
Mar 02, 2005 | 31.40 | 31.62 | 31.02 | 31.30 | 4,031,300 | -0.36(-1.14%) |