Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.28 | 29.31 | 29.06 | 29.06 | 6,389,255 | -0.57(-1.92%) |
May 27, 2005 | 29.37 | 29.77 | 29.26 | 29.63 | 3,963,480 | +0.07(+0.24%) |
May 26, 2005 | 29.61 | 29.61 | 29.46 | 29.56 | 4,585,978 | +0.26(+0.87%) |
May 25, 2005 | 29.24 | 29.42 | 29.14 | 29.30 | 5,164,352 | +0.31(+1.08%) |
May 24, 2005 | 28.97 | 29.00 | 28.84 | 28.99 | 5,624,856 | +0.14(+0.47%) |
May 23, 2005 | 28.75 | 28.90 | 28.72 | 28.85 | 5,158,759 | +0.13(+0.45%) |
May 20, 2005 | 28.84 | 28.89 | 28.67 | 28.72 | 4,443,456 | -0.23(-0.80%) |
May 19, 2005 | 28.78 | 29.12 | 28.76 | 28.95 | 6,221,874 | +0.11(+0.38%) |
May 18, 2005 | 28.91 | 29.05 | 28.72 | 28.84 | 8,473,225 | +0.30(+1.07%) |
May 17, 2005 | 28.33 | 28.60 | 28.30 | 28.54 | 5,722,011 | +0.32(+1.15%) |
May 16, 2005 | 28.16 | 28.26 | 27.97 | 28.22 | 7,089,021 | -0.06(-0.20%) |
May 13, 2005 | 28.50 | 28.54 | 28.11 | 28.27 | 7,812,818 | -0.30(-1.06%) |
May 12, 2005 | 29.11 | 29.12 | 28.53 | 28.58 | 7,543,103 | -0.66(-2.26%) |
May 11, 2005 | 29.28 | 29.32 | 29.03 | 29.24 | 5,000,286 | -0.43(-1.45%) |
May 10, 2005 | 29.69 | 29.88 | 29.60 | 29.67 | 5,543,444 | -0.21(-0.71%) |
May 09, 2005 | 29.76 | 29.90 | 29.62 | 29.88 | 5,395,536 | +0.04(+0.13%) |
May 06, 2005 | 29.98 | 30.10 | 29.84 | 29.84 | 5,434,688 | -0.14(-0.45%) |
May 05, 2005 | 30.00 | 30.17 | 29.88 | 29.98 | 4,765,788 | +0.17(+0.57%) |
May 04, 2005 | 29.68 | 29.82 | 29.52 | 29.81 | 8,823,937 | +0.47(+1.61%) |
May 03, 2005 | 29.70 | 29.72 | 29.30 | 29.34 | 6,449,744 | -0.22(-0.75%) |
May 02, 2005 | 29.40 | 29.59 | 29.26 | 29.56 | 4,593,643 | +0.16(+0.54%) |
Apr 29, 2005 | 29.80 | 29.81 | 29.25 | 29.40 | 9,223,123 | +0.05(+0.16%) |
Apr 28, 2005 | 29.41 | 29.60 | 29.19 | 29.35 | 13,081,369 | +0.16(+0.56%) |
Apr 27, 2005 | 29.83 | 29.84 | 29.13 | 29.19 | 8,211,175 | -0.47(-1.60%) |
Apr 26, 2005 | 30.03 | 30.08 | 29.66 | 29.66 | 6,477,916 | -0.08(-0.26%) |
Apr 25, 2005 | 29.86 | 29.93 | 29.62 | 29.74 | 5,360,527 | +0.26(+0.88%) |
Apr 22, 2005 | 29.44 | 29.66 | 29.21 | 29.48 | 5,591,711 | +0.15(+0.51%) |
Apr 21, 2005 | 29.14 | 29.37 | 28.87 | 29.33 | 6,785,540 | +0.36(+1.25%) |
Apr 20, 2005 | 29.27 | 29.44 | 28.89 | 28.96 | 6,658,555 | -0.56(-1.88%) |
Apr 19, 2005 | 29.16 | 29.52 | 29.15 | 29.52 | 7,292,447 | +0.65(+2.24%) |
Apr 18, 2005 | 28.54 | 28.96 | 28.41 | 28.87 | 9,687,148 | +0.20(+0.69%) |
Apr 15, 2005 | 29.28 | 29.30 | 28.36 | 28.67 | 10,672,995 | -0.59(-2.01%) |
Apr 14, 2005 | 29.64 | 29.65 | 29.16 | 29.26 | 9,339,337 | -0.31(-1.04%) |
Apr 13, 2005 | 29.92 | 30.05 | 29.52 | 29.57 | 9,107,531 | -0.67(-2.20%) |
Apr 12, 2005 | 30.56 | 30.63 | 30.08 | 30.24 | 10,107,050 | -0.47(-1.54%) |
Apr 11, 2005 | 30.67 | 30.79 | 30.52 | 30.71 | 6,325,244 | +0.19(+0.62%) |
Apr 08, 2005 | 30.60 | 30.82 | 30.47 | 30.52 | 5,957,960 | -0.20(-0.66%) |
Apr 07, 2005 | 30.83 | 31.13 | 30.59 | 30.73 | 8,079,632 | +0.19(+0.62%) |
Apr 06, 2005 | 30.41 | 30.66 | 30.31 | 30.54 | 5,618,020 | +0.10(+0.33%) |
Apr 05, 2005 | 30.45 | 30.64 | 30.35 | 30.44 | 6,944,013 | +0.11(+0.37%) |
Apr 04, 2005 | 30.35 | 30.55 | 30.19 | 30.33 | 7,198,813 | +0.03(+0.10%) |
Apr 01, 2005 | 30.41 | 30.44 | 29.98 | 30.30 | 6,159,521 | +0.17(+0.58%) |
Mar 31, 2005 | 30.11 | 30.24 | 30.00 | 30.12 | 8,974,331 | +0.05(+0.16%) |
Mar 30, 2005 | 30.01 | 30.08 | 29.55 | 30.07 | 6,542,341 | +0.35(+1.17%) |
Mar 29, 2005 | 29.89 | 30.17 | 29.69 | 29.73 | 6,437,936 | +0.05(+0.18%) |
Mar 28, 2005 | 29.45 | 29.96 | 29.45 | 29.67 | 4,473,700 | -0.12(-0.39%) |
Mar 24, 2005 | 29.71 | 30.00 | 29.54 | 29.79 | 9,411,219 | -0.14(-0.48%) |
Mar 23, 2005 | 30.26 | 30.28 | 29.79 | 29.93 | 11,109,883 | -0.73(-2.38%) |
Mar 22, 2005 | 30.99 | 31.38 | 30.66 | 30.66 | 6,825,935 | -0.63(-2.01%) |
Mar 21, 2005 | 31.30 | 31.34 | 31.10 | 31.29 | 4,862,321 | -0.27(-0.84%) |
Mar 18, 2005 | 31.38 | 31.56 | 31.29 | 31.56 | 5,435,517 | +0.27(+0.85%) |
Mar 17, 2005 | 31.33 | 31.37 | 31.08 | 31.29 | 6,079,145 | +0.22(+0.70%) |
Mar 16, 2005 | 31.09 | 31.40 | 31.03 | 31.07 | 7,110,565 | +0.08(+0.25%) |
Mar 15, 2005 | 31.46 | 31.51 | 30.96 | 31.00 | 7,134,181 | -0.21(-0.68%) |
Mar 14, 2005 | 31.09 | 31.32 | 30.88 | 31.21 | 6,347,824 | +0.09(+0.28%) |
Mar 11, 2005 | 31.05 | 31.33 | 30.99 | 31.12 | 7,454,855 | +0.14(+0.45%) |
Mar 10, 2005 | 31.16 | 31.16 | 30.77 | 30.98 | 10,374,279 | -0.23(-0.73%) |
Mar 09, 2005 | 31.72 | 32.03 | 31.17 | 31.21 | 10,898,172 | -0.77(-2.42%) |
Mar 08, 2005 | 31.75 | 32.05 | 31.67 | 31.98 | 6,991,452 | +0.28(+0.87%) |
Mar 07, 2005 | 31.74 | 31.84 | 31.48 | 31.71 | 6,354,245 | -0.33(-1.02%) |
Mar 04, 2005 | 31.81 | 32.17 | 31.66 | 32.03 | 7,585,984 | +0.45(+1.42%) |
Mar 03, 2005 | 31.49 | 31.59 | 31.33 | 31.59 | 6,628,725 | +0.38(+1.21%) |
Mar 02, 2005 | 30.69 | 31.35 | 30.68 | 31.21 | 9,280,505 | +0.26(+0.84%) |