Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 33.14 | 33.20 | 32.60 | 32.64 | 1,085,600 | -0.48(-1.44%) |
May 27, 2005 | 32.90 | 33.28 | 32.85 | 33.11 | 597,058 | +0.22(+0.66%) |
May 26, 2005 | 32.76 | 32.98 | 32.66 | 32.90 | 580,123 | +0.42(+1.30%) |
May 25, 2005 | 32.55 | 32.71 | 32.20 | 32.47 | 594,384 | -0.07(-0.22%) |
May 24, 2005 | 32.67 | 33.03 | 32.40 | 32.55 | 768,633 | -0.06(-0.19%) |
May 23, 2005 | 32.59 | 32.73 | 32.23 | 32.61 | 731,867 | +0.03(+0.08%) |
May 20, 2005 | 32.87 | 32.89 | 32.34 | 32.58 | 541,240 | -0.22(-0.66%) |
May 19, 2005 | 32.76 | 33.17 | 32.35 | 32.80 | 878,374 | +0.06(+0.19%) |
May 18, 2005 | 32.31 | 33.29 | 32.16 | 32.73 | 2,057,115 | +0.62(+1.93%) |
May 17, 2005 | 31.85 | 32.12 | 31.45 | 32.12 | 716,826 | +0.28(+0.87%) |
May 16, 2005 | 30.97 | 31.89 | 30.97 | 31.84 | 892,412 | +0.70(+2.25%) |
May 13, 2005 | 32.10 | 32.21 | 30.46 | 31.14 | 1,485,348 | -1.08(-3.34%) |
May 12, 2005 | 32.79 | 33.17 | 32.21 | 32.21 | 1,237,344 | -0.53(-1.62%) |
May 11, 2005 | 32.89 | 32.93 | 32.03 | 32.74 | 1,157,684 | -0.02(-0.05%) |
May 10, 2005 | 32.58 | 32.97 | 32.40 | 32.76 | 1,591,858 | +0.15(+0.47%) |
May 09, 2005 | 31.59 | 32.85 | 31.28 | 32.61 | 1,696,139 | +1.12(+3.56%) |
May 06, 2005 | 31.55 | 31.73 | 31.08 | 31.49 | 1,032,234 | +0.10(+0.31%) |
May 05, 2005 | 31.52 | 32.06 | 31.24 | 31.39 | 1,473,983 | -0.13(-0.43%) |
May 04, 2005 | 31.15 | 31.77 | 31.00 | 31.52 | 2,167,191 | +0.65(+2.09%) |
May 03, 2005 | 31.15 | 31.19 | 30.19 | 30.88 | 2,451,292 | -0.32(-1.04%) |
May 02, 2005 | 30.65 | 31.88 | 30.36 | 31.20 | 3,179,259 | +0.10(+0.32%) |
Apr 29, 2005 | 29.08 | 31.36 | 29.06 | 31.10 | 2,842,683 | +2.02(+6.94%) |
Apr 28, 2005 | 29.49 | 29.49 | 28.94 | 29.08 | 1,175,733 | -0.39(-1.34%) |
Apr 27, 2005 | 28.96 | 29.57 | 28.21 | 29.48 | 1,381,846 | +0.62(+2.15%) |
Apr 26, 2005 | 28.48 | 29.08 | 28.28 | 28.86 | 1,295,835 | +0.39(+1.36%) |
Apr 25, 2005 | 27.79 | 28.52 | 27.75 | 28.47 | 1,421,620 | +0.68(+2.45%) |
Apr 22, 2005 | 28.16 | 28.16 | 27.50 | 27.79 | 1,130,722 | -0.37(-1.31%) |
Apr 21, 2005 | 28.50 | 28.72 | 27.91 | 28.16 | 1,803,207 | -0.12(-0.41%) |
Apr 20, 2005 | 29.19 | 29.57 | 28.27 | 28.27 | 933,077 | -0.92(-3.14%) |
Apr 19, 2005 | 28.35 | 29.35 | 28.35 | 29.19 | 1,104,763 | +0.84(+2.98%) |
Apr 18, 2005 | 28.97 | 29.02 | 27.75 | 28.35 | 1,257,398 | -0.68(-2.35%) |
Apr 15, 2005 | 29.31 | 29.56 | 28.92 | 29.03 | 1,256,730 | -0.36(-1.22%) |
Apr 14, 2005 | 30.57 | 30.57 | 29.07 | 29.39 | 2,277,600 | -1.18(-3.88%) |
Apr 13, 2005 | 30.60 | 30.82 | 30.40 | 30.57 | 935,305 | -0.03(-0.09%) |
Apr 12, 2005 | 30.34 | 30.68 | 29.85 | 30.60 | 733,872 | +0.07(+0.24%) |
Apr 11, 2005 | 30.54 | 30.81 | 30.23 | 30.53 | 1,017,193 | -0.07(-0.23%) |
Apr 08, 2005 | 31.06 | 31.07 | 30.45 | 30.60 | 1,000,370 | -0.36(-1.16%) |
Apr 07, 2005 | 30.70 | 30.99 | 30.31 | 30.96 | 1,159,467 | +0.44(+1.44%) |
Apr 06, 2005 | 30.11 | 30.94 | 30.10 | 30.52 | 1,294,721 | +0.50(+1.67%) |
Apr 05, 2005 | 29.22 | 30.02 | 29.17 | 30.01 | 1,374,715 | +0.88(+3.02%) |
Apr 04, 2005 | 29.22 | 29.42 | 28.95 | 29.14 | 558,843 | -0.10(-0.34%) |
Apr 01, 2005 | 28.86 | 29.46 | 28.86 | 29.23 | 1,106,992 | +0.57(+1.97%) |
Mar 31, 2005 | 29.40 | 29.40 | 28.56 | 28.67 | 1,317,226 | -0.80(-2.71%) |
Mar 30, 2005 | 28.54 | 29.52 | 28.39 | 29.47 | 1,649,569 | +0.87(+3.04%) |
Mar 29, 2005 | 28.45 | 28.73 | 27.47 | 28.60 | 2,413,857 | +0.57(+2.02%) |
Mar 28, 2005 | 28.89 | 28.89 | 28.00 | 28.03 | 657,889 | -0.20(-0.70%) |
Mar 24, 2005 | 27.87 | 28.49 | 27.85 | 28.23 | 870,352 | +0.43(+1.55%) |
Mar 23, 2005 | 27.73 | 27.99 | 27.38 | 27.80 | 1,338,506 | -0.22(-0.80%) |
Mar 22, 2005 | 28.36 | 28.71 | 27.92 | 28.02 | 1,502,505 | -0.31(-1.08%) |
Mar 21, 2005 | 28.81 | 29.13 | 28.02 | 28.33 | 1,605,561 | -0.33(-1.16%) |
Mar 18, 2005 | 29.90 | 30.06 | 28.05 | 28.66 | 2,923,791 | -1.31(-4.37%) |
Mar 17, 2005 | 30.43 | 30.43 | 29.86 | 29.97 | 1,101,978 | -0.32(-1.07%) |
Mar 16, 2005 | 30.35 | 30.58 | 30.13 | 30.29 | 1,383,517 | -0.04(-0.15%) |
Mar 15, 2005 | 30.63 | 30.74 | 30.33 | 30.34 | 955,694 | -0.30(-0.97%) |
Mar 14, 2005 | 30.38 | 30.65 | 30.32 | 30.63 | 816,651 | +0.34(+1.13%) |
Mar 11, 2005 | 30.00 | 30.70 | 29.99 | 30.29 | 992,794 | +0.25(+0.84%) |
Mar 10, 2005 | 29.94 | 30.33 | 29.84 | 30.04 | 922,716 | +0.11(+0.36%) |
Mar 09, 2005 | 30.26 | 30.83 | 29.75 | 29.93 | 1,180,746 | -0.38(-1.24%) |
Mar 08, 2005 | 30.99 | 31.05 | 30.27 | 30.31 | 1,442,231 | -0.68(-2.20%) |
Mar 07, 2005 | 31.40 | 31.41 | 30.90 | 30.99 | 1,320,569 | -0.30(-0.95%) |
Mar 04, 2005 | 30.97 | 31.29 | 30.86 | 31.29 | 985,664 | +0.55(+1.78%) |
Mar 03, 2005 | 30.63 | 30.92 | 30.50 | 30.74 | 1,105,877 | +0.13(+0.41%) |
Mar 02, 2005 | 30.31 | 30.70 | 30.08 | 30.62 | 1,045,046 | +0.13(+0.41%) |