Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.53 | 32.59 | 32.12 | 32.14 | 2,560,479 | -0.66(-2.02%) |
May 27, 2005 | 32.62 | 32.89 | 32.58 | 32.81 | 1,230,575 | +0.19(+0.57%) |
May 26, 2005 | 32.50 | 32.73 | 32.50 | 32.62 | 1,877,753 | +0.09(+0.26%) |
May 25, 2005 | 32.70 | 32.75 | 32.48 | 32.53 | 1,503,793 | -0.19(-0.60%) |
May 24, 2005 | 32.42 | 32.77 | 32.35 | 32.73 | 2,554,576 | +0.19(+0.57%) |
May 23, 2005 | 32.38 | 32.62 | 32.36 | 32.54 | 1,628,789 | +0.05(+0.14%) |
May 20, 2005 | 32.41 | 32.55 | 32.25 | 32.49 | 1,513,803 | -0.02(-0.07%) |
May 19, 2005 | 32.32 | 32.57 | 32.30 | 32.52 | 4,786,525 | -0.14(-0.43%) |
May 18, 2005 | 32.03 | 32.71 | 32.03 | 32.66 | 3,375,515 | +0.44(+1.38%) |
May 17, 2005 | 31.82 | 32.26 | 31.82 | 32.21 | 1,717,980 | +0.10(+0.32%) |
May 16, 2005 | 31.77 | 32.18 | 31.75 | 32.11 | 1,317,584 | +0.54(+1.70%) |
May 13, 2005 | 31.40 | 31.82 | 31.29 | 31.57 | 2,138,010 | +0.20(+0.65%) |
May 12, 2005 | 31.25 | 31.62 | 31.25 | 31.37 | 2,077,566 | -0.28(-0.89%) |
May 11, 2005 | 31.52 | 31.75 | 31.33 | 31.65 | 1,137,021 | +0.21(+0.67%) |
May 10, 2005 | 31.28 | 31.73 | 31.26 | 31.44 | 1,954,239 | -0.41(-1.27%) |
May 09, 2005 | 31.71 | 31.87 | 31.63 | 31.85 | 1,956,420 | -0.12(-0.37%) |
May 06, 2005 | 31.99 | 32.05 | 31.71 | 31.96 | 1,782,146 | +0.31(+0.98%) |
May 05, 2005 | 31.78 | 31.85 | 31.47 | 31.65 | 1,469,272 | +0.17(+0.54%) |
May 04, 2005 | 31.12 | 31.52 | 31.05 | 31.48 | 1,748,009 | +0.62(+1.99%) |
May 03, 2005 | 30.83 | 30.90 | 30.66 | 30.87 | 1,345,945 | +0.09(+0.30%) |
May 02, 2005 | 30.70 | 30.83 | 30.56 | 30.77 | 1,043,723 | +0.05(+0.15%) |
Apr 29, 2005 | 30.87 | 30.88 | 30.37 | 30.73 | 2,748,742 | +0.25(+0.82%) |
Apr 28, 2005 | 30.65 | 30.84 | 30.47 | 30.48 | 1,322,589 | -0.44(-1.41%) |
Apr 27, 2005 | 30.65 | 31.05 | 30.61 | 30.91 | 1,368,532 | +0.19(+0.63%) |
Apr 26, 2005 | 30.84 | 31.01 | 30.66 | 30.72 | 1,570,526 | -0.21(-0.68%) |
Apr 25, 2005 | 30.94 | 31.01 | 30.78 | 30.93 | 1,319,765 | +0.07(+0.23%) |
Apr 22, 2005 | 31.04 | 31.09 | 30.70 | 30.86 | 1,630,200 | +0.07(+0.23%) |
Apr 21, 2005 | 30.74 | 30.98 | 30.34 | 30.79 | 4,253,563 | +1.57(+5.39%) |
Apr 20, 2005 | 29.55 | 29.70 | 29.07 | 29.21 | 2,190,498 | -0.04(-0.13%) |
Apr 19, 2005 | 29.26 | 29.32 | 29.02 | 29.25 | 2,349,116 | +0.30(+1.05%) |
Apr 18, 2005 | 28.69 | 29.15 | 28.52 | 28.95 | 2,904,537 | +0.15(+0.51%) |
Apr 15, 2005 | 29.36 | 29.38 | 28.77 | 28.80 | 4,801,797 | -0.76(-2.58%) |
Apr 14, 2005 | 29.92 | 29.97 | 29.51 | 29.56 | 3,432,238 | -0.40(-1.33%) |
Apr 13, 2005 | 30.39 | 30.39 | 29.91 | 29.96 | 2,267,240 | -0.55(-1.81%) |
Apr 12, 2005 | 30.26 | 30.54 | 30.02 | 30.51 | 1,854,781 | +0.06(+0.20%) |
Apr 11, 2005 | 30.58 | 30.61 | 30.37 | 30.45 | 1,853,241 | +0.23(+0.77%) |
Apr 08, 2005 | 30.17 | 30.36 | 30.04 | 30.22 | 1,298,334 | -0.09(-0.28%) |
Apr 07, 2005 | 30.42 | 30.44 | 30.17 | 30.30 | 3,303,649 | +0.09(+0.31%) |
Apr 06, 2005 | 30.32 | 30.35 | 30.16 | 30.21 | 2,894,527 | -0.34(-1.12%) |
Apr 05, 2005 | 30.66 | 30.72 | 30.52 | 30.55 | 1,898,029 | -0.23(-0.76%) |
Apr 04, 2005 | 30.58 | 30.89 | 30.43 | 30.79 | 1,550,763 | -0.16(-0.50%) |
Apr 01, 2005 | 31.46 | 31.48 | 30.87 | 30.94 | 1,706,815 | -0.29(-0.92%) |
Mar 31, 2005 | 31.58 | 31.64 | 31.20 | 31.23 | 1,546,271 | -0.12(-0.37%) |
Mar 30, 2005 | 31.10 | 31.41 | 31.10 | 31.35 | 1,578,483 | +0.58(+1.90%) |
Mar 29, 2005 | 30.98 | 31.17 | 30.58 | 30.76 | 1,891,741 | -0.26(-0.83%) |
Mar 28, 2005 | 31.09 | 31.16 | 30.89 | 31.02 | 962,233 | +0.03(+0.10%) |
Mar 24, 2005 | 31.28 | 31.40 | 30.99 | 30.99 | 1,200,417 | +0.05(+0.15%) |
Mar 23, 2005 | 30.69 | 31.05 | 30.69 | 30.94 | 3,220,747 | +0.31(+1.02%) |
Mar 22, 2005 | 30.96 | 31.16 | 30.51 | 30.63 | 1,701,938 | -0.29(-0.93%) |
Mar 21, 2005 | 31.09 | 31.09 | 30.78 | 30.92 | 1,742,748 | -0.35(-1.12%) |
Mar 18, 2005 | 31.36 | 31.37 | 31.08 | 31.27 | 1,870,823 | -0.09(-0.30%) |
Mar 17, 2005 | 31.44 | 31.52 | 31.24 | 31.36 | 1,032,815 | -0.02(-0.05%) |
Mar 16, 2005 | 31.59 | 31.72 | 31.38 | 31.38 | 2,303,045 | -0.10(-0.32%) |
Mar 15, 2005 | 31.91 | 31.91 | 31.48 | 31.48 | 2,254,792 | -0.44(-1.39%) |
Mar 14, 2005 | 31.81 | 32.05 | 31.71 | 31.93 | 1,194,128 | +0.09(+0.29%) |
Mar 11, 2005 | 32.03 | 32.28 | 31.73 | 31.83 | 2,037,783 | -0.19(-0.61%) |
Mar 10, 2005 | 32.01 | 32.14 | 31.82 | 32.03 | 1,621,987 | +0.11(+0.34%) |
Mar 09, 2005 | 31.85 | 32.17 | 31.85 | 31.92 | 1,188,610 | -0.21(-0.65%) |
Mar 08, 2005 | 32.05 | 32.26 | 31.93 | 32.13 | 1,624,297 | +0.43(+1.35%) |
Mar 07, 2005 | 31.49 | 31.79 | 31.44 | 31.70 | 1,192,588 | +0.01(+0.02%) |
Mar 04, 2005 | 31.61 | 31.78 | 31.52 | 31.69 | 1,347,998 | +0.37(+1.17%) |
Mar 03, 2005 | 31.47 | 31.48 | 31.12 | 31.32 | 2,620,410 | +0.14(+0.45%) |
Mar 02, 2005 | 31.23 | 31.48 | 31.15 | 31.18 | 2,220,656 | -0.41(-1.31%) |