Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 35.60 | 35.62 | 35.16 | 35.30 | 1,280,075 | -0.38(-1.07%) |
May 27, 2005 | 35.29 | 35.74 | 35.20 | 35.69 | 842,638 | +0.40(+1.13%) |
May 26, 2005 | 35.29 | 35.81 | 35.25 | 35.29 | 1,068,404 | +0.07(+0.21%) |
May 25, 2005 | 35.71 | 35.71 | 35.19 | 35.21 | 1,172,707 | -0.62(-1.73%) |
May 24, 2005 | 35.90 | 35.90 | 35.53 | 35.83 | 1,403,988 | +0.23(+0.64%) |
May 23, 2005 | 35.31 | 35.74 | 35.10 | 35.61 | 1,122,823 | +0.35(+1.00%) |
May 20, 2005 | 35.23 | 35.30 | 34.97 | 35.25 | 834,671 | +0.19(+0.54%) |
May 19, 2005 | 34.89 | 35.25 | 34.76 | 35.07 | 1,358,271 | +0.16(+0.46%) |
May 18, 2005 | 34.55 | 34.91 | 34.48 | 34.91 | 3,721,091 | +0.65(+1.89%) |
May 17, 2005 | 33.87 | 34.29 | 33.72 | 34.26 | 3,485,765 | +0.40(+1.17%) |
May 16, 2005 | 33.55 | 34.02 | 33.49 | 33.86 | 2,769,492 | +0.33(+0.99%) |
May 13, 2005 | 34.15 | 34.19 | 33.43 | 33.53 | 4,490,313 | -0.71(-2.08%) |
May 12, 2005 | 34.37 | 34.57 | 34.19 | 34.25 | 2,580,250 | -0.11(-0.31%) |
May 11, 2005 | 34.42 | 34.57 | 34.11 | 34.35 | 1,754,649 | -0.00(-0.01%) |
May 10, 2005 | 34.47 | 34.68 | 34.30 | 34.36 | 2,588,585 | -0.19(-0.55%) |
May 09, 2005 | 34.45 | 34.63 | 34.27 | 34.55 | 2,308,155 | +0.20(+0.58%) |
May 06, 2005 | 34.72 | 34.84 | 34.32 | 34.35 | 2,780,278 | -0.33(-0.94%) |
May 05, 2005 | 34.33 | 34.86 | 34.32 | 34.68 | 3,876,994 | +0.24(+0.71%) |
May 04, 2005 | 33.63 | 34.53 | 33.60 | 34.43 | 3,604,409 | +0.62(+1.83%) |
May 03, 2005 | 33.60 | 33.98 | 33.60 | 33.81 | 3,662,260 | +0.21(+0.62%) |
May 02, 2005 | 33.51 | 33.96 | 33.41 | 33.60 | 4,464,819 | +0.09(+0.28%) |
Apr 29, 2005 | 33.04 | 33.57 | 32.66 | 33.51 | 5,904,230 | +0.49(+1.47%) |
Apr 28, 2005 | 34.06 | 34.06 | 33.02 | 33.02 | 5,494,370 | -1.28(-3.72%) |
Apr 27, 2005 | 33.83 | 34.30 | 33.25 | 34.30 | 4,093,690 | +0.48(+1.42%) |
Apr 26, 2005 | 33.90 | 34.12 | 33.66 | 33.82 | 2,794,495 | -0.11(-0.31%) |
Apr 25, 2005 | 33.39 | 33.96 | 33.37 | 33.92 | 2,859,210 | +0.64(+1.91%) |
Apr 22, 2005 | 33.27 | 33.51 | 33.04 | 33.29 | 2,969,519 | -0.04(-0.12%) |
Apr 21, 2005 | 33.00 | 33.39 | 32.84 | 33.33 | 2,366,986 | +0.69(+2.11%) |
Apr 20, 2005 | 33.33 | 33.41 | 32.60 | 32.64 | 2,981,285 | -0.60(-1.82%) |
Apr 19, 2005 | 32.90 | 33.37 | 32.76 | 33.24 | 2,304,233 | +0.38(+1.14%) |
Apr 18, 2005 | 32.49 | 33.03 | 32.27 | 32.87 | 3,627,941 | +0.06(+0.17%) |
Apr 15, 2005 | 33.04 | 33.19 | 32.63 | 32.81 | 3,769,627 | -0.33(-1.01%) |
Apr 14, 2005 | 33.25 | 33.40 | 32.99 | 33.15 | 2,465,529 | -0.03(-0.10%) |
Apr 13, 2005 | 33.80 | 34.00 | 33.05 | 33.18 | 2,373,850 | -0.81(-2.38%) |
Apr 12, 2005 | 33.54 | 34.04 | 33.25 | 33.99 | 2,308,155 | +0.45(+1.34%) |
Apr 11, 2005 | 33.57 | 33.77 | 33.53 | 33.54 | 1,195,749 | -0.11(-0.32%) |
Apr 08, 2005 | 33.98 | 34.06 | 33.55 | 33.64 | 1,886,039 | -0.33(-0.98%) |
Apr 07, 2005 | 33.90 | 34.01 | 33.78 | 33.98 | 1,749,256 | +0.07(+0.22%) |
Apr 06, 2005 | 33.95 | 34.02 | 33.72 | 33.90 | 2,168,430 | -0.04(-0.13%) |
Apr 05, 2005 | 33.90 | 34.06 | 33.80 | 33.95 | 3,233,280 | +0.06(+0.18%) |
Apr 04, 2005 | 32.76 | 33.95 | 32.76 | 33.89 | 4,091,729 | +1.07(+3.27%) |
Apr 01, 2005 | 33.15 | 33.41 | 32.56 | 32.82 | 5,437,500 | -0.17(-0.52%) |
Mar 31, 2005 | 33.39 | 33.40 | 32.90 | 32.99 | 3,037,175 | -0.36(-1.09%) |
Mar 30, 2005 | 33.01 | 33.42 | 32.96 | 33.35 | 3,455,859 | +0.31(+0.94%) |
Mar 29, 2005 | 33.04 | 33.36 | 32.87 | 33.04 | 2,415,032 | -0.13(-0.39%) |
Mar 28, 2005 | 33.08 | 33.35 | 33.06 | 33.17 | 2,025,273 | +0.13(+0.38%) |
Mar 24, 2005 | 33.04 | 33.39 | 33.03 | 33.04 | 2,452,292 | +0.02(+0.05%) |
Mar 23, 2005 | 33.48 | 33.48 | 32.92 | 33.03 | 4,769,272 | -0.45(-1.35%) |
Mar 22, 2005 | 33.74 | 33.86 | 33.48 | 33.48 | 3,966,712 | -0.37(-1.08%) |
Mar 21, 2005 | 34.15 | 34.15 | 33.80 | 33.85 | 3,048,451 | -0.30(-0.87%) |
Mar 18, 2005 | 34.19 | 34.38 | 34.04 | 34.15 | 7,422,082 | -0.06(-0.18%) |
Mar 17, 2005 | 34.56 | 34.56 | 34.20 | 34.21 | 3,759,822 | -0.35(-1.00%) |
Mar 16, 2005 | 34.70 | 34.73 | 34.53 | 34.55 | 3,156,309 | -0.31(-0.90%) |
Mar 15, 2005 | 34.78 | 34.99 | 34.61 | 34.87 | 3,074,435 | +0.09(+0.25%) |
Mar 14, 2005 | 34.48 | 34.83 | 34.42 | 34.78 | 2,014,978 | +0.40(+1.15%) |
Mar 11, 2005 | 34.57 | 34.69 | 34.34 | 34.39 | 2,519,458 | -0.11(-0.33%) |
Mar 10, 2005 | 34.43 | 34.63 | 34.35 | 34.50 | 3,047,961 | +0.14(+0.40%) |
Mar 09, 2005 | 34.92 | 35.05 | 34.28 | 34.36 | 4,058,392 | -0.82(-2.33%) |
Mar 08, 2005 | 35.16 | 35.24 | 34.77 | 35.18 | 3,097,968 | +0.06(+0.16%) |
Mar 07, 2005 | 35.11 | 35.16 | 34.84 | 35.12 | 2,202,748 | -0.04(-0.12%) |
Mar 04, 2005 | 35.02 | 35.46 | 34.99 | 35.16 | 2,002,721 | +0.16(+0.44%) |
Mar 03, 2005 | 35.03 | 35.26 | 34.63 | 35.01 | 2,642,514 | +0.08(+0.23%) |
Mar 02, 2005 | 34.68 | 35.10 | 34.53 | 34.93 | 2,586,624 | +0.01(+0.02%) |