Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 31.56 | 31.82 | 31.40 | 31.59 | 1,372,029 | +0.08(+0.27%) |
May 27, 2005 | 31.75 | 31.79 | 31.37 | 31.51 | 947,722 | +0.13(+0.43%) |
May 26, 2005 | 31.05 | 31.49 | 31.03 | 31.37 | 941,323 | +0.60(+1.94%) |
May 25, 2005 | 31.44 | 31.44 | 30.70 | 30.77 | 1,701,065 | -1.02(-3.21%) |
May 24, 2005 | 31.68 | 31.88 | 31.62 | 31.79 | 752,205 | -0.10(-0.31%) |
May 23, 2005 | 31.77 | 32.07 | 31.67 | 31.89 | 1,011,851 | -0.21(-0.66%) |
May 20, 2005 | 31.96 | 32.27 | 31.81 | 32.10 | 579,440 | +0.14(+0.44%) |
May 19, 2005 | 32.31 | 32.31 | 31.72 | 31.96 | 618,543 | -0.11(-0.35%) |
May 18, 2005 | 30.80 | 32.31 | 30.80 | 32.08 | 2,117,978 | +1.10(+3.56%) |
May 17, 2005 | 30.80 | 30.99 | 30.51 | 30.97 | 1,188,172 | -0.08(-0.25%) |
May 16, 2005 | 30.63 | 31.06 | 30.33 | 31.05 | 1,038,726 | +0.13(+0.43%) |
May 13, 2005 | 31.17 | 31.50 | 30.32 | 30.92 | 2,623,193 | -0.37(-1.17%) |
May 12, 2005 | 32.07 | 32.08 | 31.04 | 31.28 | 1,806,147 | -1.02(-3.16%) |
May 11, 2005 | 32.10 | 32.30 | 31.86 | 32.30 | 678,265 | +0.01(+0.02%) |
May 10, 2005 | 32.98 | 32.99 | 32.17 | 32.29 | 728,886 | -0.78(-2.36%) |
May 09, 2005 | 32.70 | 33.30 | 32.62 | 33.07 | 1,241,637 | -0.43(-1.28%) |
May 06, 2005 | 33.44 | 33.73 | 33.34 | 33.50 | 623,662 | +0.11(+0.32%) |
May 05, 2005 | 33.33 | 33.82 | 33.25 | 33.40 | 1,269,507 | +0.06(+0.19%) |
May 04, 2005 | 32.36 | 33.39 | 32.36 | 33.33 | 800,551 | +1.44(+4.52%) |
May 03, 2005 | 32.05 | 32.38 | 31.83 | 31.89 | 631,483 | -0.53(-1.65%) |
May 02, 2005 | 32.22 | 32.51 | 32.05 | 32.43 | 886,721 | +0.41(+1.27%) |
Apr 29, 2005 | 31.65 | 32.09 | 31.31 | 32.02 | 626,790 | +0.74(+2.36%) |
Apr 28, 2005 | 32.00 | 32.10 | 31.15 | 31.28 | 2,097,929 | -0.88(-2.73%) |
Apr 27, 2005 | 32.49 | 32.49 | 31.65 | 32.16 | 1,712,014 | -0.81(-2.45%) |
Apr 26, 2005 | 33.37 | 33.66 | 32.72 | 32.97 | 1,473,555 | -0.07(-0.21%) |
Apr 25, 2005 | 32.67 | 33.13 | 32.63 | 33.04 | 633,473 | +0.44(+1.34%) |
Apr 22, 2005 | 33.07 | 33.08 | 32.43 | 32.60 | 597,072 | -0.62(-1.86%) |
Apr 21, 2005 | 32.49 | 33.31 | 32.49 | 33.22 | 698,172 | +0.94(+2.92%) |
Apr 20, 2005 | 32.84 | 32.88 | 32.23 | 32.28 | 700,020 | -0.48(-1.46%) |
Apr 19, 2005 | 32.40 | 32.95 | 32.36 | 32.76 | 1,234,243 | +0.54(+1.68%) |
Apr 18, 2005 | 31.41 | 32.41 | 31.23 | 32.22 | 1,564,986 | +0.16(+0.50%) |
Apr 15, 2005 | 32.36 | 32.58 | 31.82 | 32.05 | 2,398,100 | -0.48(-1.47%) |
Apr 14, 2005 | 32.91 | 32.92 | 32.28 | 32.53 | 1,841,837 | -0.95(-2.84%) |
Apr 13, 2005 | 34.74 | 34.74 | 33.33 | 33.48 | 2,012,470 | -0.98(-2.84%) |
Apr 12, 2005 | 34.25 | 34.80 | 33.41 | 34.46 | 2,220,926 | +0.70(+2.06%) |
Apr 11, 2005 | 34.31 | 34.31 | 33.70 | 33.76 | 1,043,419 | -0.27(-0.81%) |
Apr 08, 2005 | 34.95 | 34.99 | 33.96 | 34.04 | 1,671,205 | -0.78(-2.24%) |
Apr 07, 2005 | 34.67 | 34.88 | 34.50 | 34.82 | 580,151 | +0.39(+1.14%) |
Apr 06, 2005 | 34.35 | 34.85 | 34.21 | 34.42 | 923,549 | +0.04(+0.10%) |
Apr 05, 2005 | 34.64 | 34.67 | 34.16 | 34.39 | 1,348,425 | +0.34(+1.01%) |
Apr 04, 2005 | 34.78 | 34.78 | 33.97 | 34.05 | 1,976,211 | -0.91(-2.60%) |
Apr 01, 2005 | 35.16 | 35.28 | 34.83 | 34.95 | 909,330 | +0.24(+0.69%) |
Mar 31, 2005 | 34.64 | 35.13 | 34.54 | 34.71 | 1,136,271 | +0.40(+1.17%) |
Mar 30, 2005 | 33.30 | 34.33 | 33.30 | 34.31 | 1,163,715 | +0.89(+2.65%) |
Mar 29, 2005 | 34.45 | 34.59 | 33.10 | 33.43 | 2,320,747 | -1.39(-4.00%) |
Mar 28, 2005 | 35.25 | 35.39 | 34.65 | 34.82 | 989,954 | -0.15(-0.42%) |
Mar 24, 2005 | 35.29 | 35.58 | 34.90 | 34.97 | 1,120,203 | -0.13(-0.38%) |
Mar 23, 2005 | 35.89 | 36.18 | 34.97 | 35.10 | 1,488,770 | -1.22(-3.37%) |
Mar 22, 2005 | 36.84 | 37.13 | 36.29 | 36.32 | 1,054,510 | -0.27(-0.75%) |
Mar 21, 2005 | 36.94 | 37.18 | 36.39 | 36.60 | 732,583 | +0.11(+0.31%) |
Mar 18, 2005 | 36.72 | 36.76 | 36.39 | 36.49 | 543,607 | -0.24(-0.65%) |
Mar 17, 2005 | 36.19 | 36.75 | 35.97 | 36.72 | 911,747 | +0.86(+2.39%) |
Mar 16, 2005 | 36.43 | 36.51 | 35.59 | 35.87 | 1,205,804 | -0.56(-1.54%) |
Mar 15, 2005 | 36.57 | 36.92 | 36.32 | 36.43 | 822,165 | -0.35(-0.96%) |
Mar 14, 2005 | 37.27 | 37.27 | 36.30 | 36.78 | 1,858,190 | -0.39(-1.04%) |
Mar 11, 2005 | 37.27 | 37.71 | 36.95 | 37.17 | 1,770,314 | +0.87(+2.38%) |
Mar 10, 2005 | 36.71 | 36.77 | 36.11 | 36.30 | 1,850,369 | -0.67(-1.81%) |
Mar 09, 2005 | 37.27 | 37.59 | 36.91 | 36.97 | 1,609,777 | -0.91(-2.41%) |
Mar 08, 2005 | 38.64 | 38.64 | 37.76 | 37.88 | 2,345,204 | -0.68(-1.75%) |
Mar 07, 2005 | 39.03 | 39.14 | 38.47 | 38.56 | 1,802,734 | -0.01(-0.04%) |
Mar 04, 2005 | 38.22 | 38.78 | 38.22 | 38.57 | 1,371,744 | +0.94(+2.50%) |
Mar 03, 2005 | 37.38 | 37.92 | 37.30 | 37.63 | 1,035,313 | +0.43(+1.15%) |
Mar 02, 2005 | 36.85 | 37.41 | 36.36 | 37.20 | 1,360,084 | -0.27(-0.71%) |