Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.46 | 32.74 | 32.32 | 32.51 | 2,755,623 | +0.06(+0.18%) |
May 27, 2005 | 32.59 | 32.60 | 32.24 | 32.46 | 3,069,810 | -0.14(-0.42%) |
May 26, 2005 | 33.19 | 33.22 | 32.05 | 32.59 | 13,225,259 | +0.05(+0.15%) |
May 25, 2005 | 31.75 | 32.61 | 31.65 | 32.54 | 5,122,666 | +0.63(+1.98%) |
May 24, 2005 | 31.95 | 32.08 | 31.51 | 31.91 | 5,345,292 | +0.02(+0.07%) |
May 23, 2005 | 32.28 | 32.31 | 31.77 | 31.89 | 4,587,368 | -0.32(-1.00%) |
May 20, 2005 | 32.31 | 32.48 | 31.90 | 32.21 | 2,274,769 | +0.01(+0.02%) |
May 19, 2005 | 32.26 | 32.49 | 31.90 | 32.20 | 3,359,132 | +0.04(+0.13%) |
May 18, 2005 | 31.45 | 32.30 | 31.39 | 32.16 | 4,836,403 | +0.78(+2.49%) |
May 17, 2005 | 30.96 | 31.44 | 30.74 | 31.38 | 5,334,168 | +0.39(+1.27%) |
May 16, 2005 | 30.22 | 30.99 | 29.85 | 30.99 | 4,274,218 | +0.87(+2.88%) |
May 13, 2005 | 30.67 | 30.67 | 29.79 | 30.12 | 3,535,360 | -0.31(-1.01%) |
May 12, 2005 | 30.51 | 30.70 | 30.16 | 30.43 | 5,590,087 | -0.37(-1.19%) |
May 11, 2005 | 30.94 | 31.07 | 29.98 | 30.79 | 5,206,870 | +0.02(+0.07%) |
May 10, 2005 | 30.76 | 30.95 | 30.65 | 30.77 | 3,474,205 | -0.28(-0.90%) |
May 09, 2005 | 30.81 | 31.17 | 30.46 | 31.05 | 4,922,444 | +0.33(+1.07%) |
May 06, 2005 | 30.83 | 30.87 | 30.59 | 30.72 | 3,618,278 | +0.09(+0.30%) |
May 05, 2005 | 30.82 | 30.89 | 30.33 | 30.63 | 5,229,264 | -0.08(-0.26%) |
May 04, 2005 | 30.06 | 30.81 | 30.04 | 30.71 | 6,609,863 | +0.59(+1.95%) |
May 03, 2005 | 29.55 | 30.51 | 29.48 | 30.12 | 6,512,282 | +0.55(+1.87%) |
May 02, 2005 | 29.17 | 29.62 | 29.15 | 29.57 | 3,879,427 | +0.46(+1.58%) |
Apr 29, 2005 | 29.10 | 29.27 | 28.67 | 29.11 | 6,938,062 | +0.24(+0.82%) |
Apr 28, 2005 | 29.50 | 29.57 | 28.84 | 28.87 | 5,951,909 | -0.81(-2.73%) |
Apr 27, 2005 | 29.63 | 29.88 | 29.50 | 29.68 | 4,552,618 | -0.11(-0.38%) |
Apr 26, 2005 | 29.73 | 30.01 | 29.34 | 29.80 | 8,587,349 | +0.11(+0.36%) |
Apr 25, 2005 | 28.95 | 30.06 | 28.59 | 29.69 | 13,545,905 | +0.91(+3.16%) |
Apr 22, 2005 | 28.64 | 29.80 | 28.29 | 28.78 | 34,752,760 | -2.76(-8.75%) |
Apr 21, 2005 | 31.21 | 31.70 | 30.91 | 31.54 | 4,050,384 | +0.67(+2.16%) |
Apr 20, 2005 | 31.38 | 31.52 | 30.74 | 30.87 | 4,565,190 | -0.57(-1.82%) |
Apr 19, 2005 | 31.76 | 31.88 | 31.40 | 31.45 | 4,368,902 | -0.29(-0.93%) |
Apr 18, 2005 | 32.23 | 32.43 | 31.62 | 31.74 | 4,643,733 | -0.40(-1.25%) |
Apr 15, 2005 | 32.28 | 32.55 | 32.10 | 32.14 | 3,772,436 | -0.40(-1.23%) |
Apr 14, 2005 | 32.79 | 33.01 | 32.51 | 32.54 | 2,884,919 | -0.24(-0.74%) |
Apr 13, 2005 | 33.24 | 33.26 | 32.69 | 32.79 | 3,194,740 | -0.45(-1.36%) |
Apr 12, 2005 | 33.18 | 33.32 | 32.33 | 33.24 | 4,115,575 | +0.06(+0.19%) |
Apr 11, 2005 | 32.86 | 33.22 | 32.64 | 33.17 | 3,675,868 | +0.09(+0.26%) |
Apr 08, 2005 | 33.71 | 33.71 | 32.96 | 33.09 | 2,588,224 | -0.52(-1.54%) |
Apr 07, 2005 | 33.32 | 33.84 | 32.78 | 33.60 | 4,381,184 | +0.44(+1.34%) |
Apr 06, 2005 | 33.31 | 33.52 | 33.01 | 33.16 | 3,698,452 | -0.06(-0.17%) |
Apr 05, 2005 | 32.38 | 33.29 | 32.34 | 33.22 | 6,635,531 | +0.86(+2.66%) |
Apr 04, 2005 | 31.40 | 32.40 | 31.27 | 32.36 | 4,967,507 | +0.98(+3.13%) |
Apr 01, 2005 | 31.78 | 31.82 | 31.24 | 31.37 | 4,675,980 | -0.28(-0.88%) |
Mar 31, 2005 | 32.24 | 32.29 | 31.52 | 31.65 | 4,935,486 | -0.58(-1.80%) |
Mar 30, 2005 | 31.83 | 32.53 | 31.81 | 32.23 | 5,036,634 | +0.39(+1.24%) |
Mar 29, 2005 | 31.75 | 32.05 | 31.52 | 31.84 | 4,245,525 | -0.01(-0.02%) |
Mar 28, 2005 | 31.19 | 32.00 | 31.19 | 31.85 | 3,860,173 | +0.61(+1.95%) |
Mar 24, 2005 | 31.29 | 31.45 | 31.17 | 31.24 | 2,751,238 | -0.09(-0.27%) |
Mar 23, 2005 | 30.94 | 31.57 | 30.85 | 31.32 | 3,785,687 | +0.21(+0.67%) |
Mar 22, 2005 | 30.97 | 31.48 | 30.92 | 31.12 | 3,952,371 | +0.14(+0.46%) |
Mar 21, 2005 | 31.28 | 31.31 | 30.63 | 30.97 | 4,450,102 | -0.34(-1.08%) |
Mar 18, 2005 | 31.63 | 31.74 | 31.01 | 31.31 | 6,859,647 | -0.32(-1.02%) |
Mar 17, 2005 | 31.88 | 31.99 | 31.57 | 31.63 | 3,733,874 | -0.36(-1.12%) |
Mar 16, 2005 | 32.28 | 32.37 | 31.87 | 31.99 | 3,825,537 | -0.48(-1.48%) |
Mar 15, 2005 | 32.76 | 32.79 | 32.27 | 32.47 | 4,158,913 | -0.24(-0.74%) |
Mar 14, 2005 | 32.17 | 32.75 | 32.13 | 32.71 | 4,314,356 | +0.52(+1.60%) |
Mar 11, 2005 | 32.20 | 32.49 | 32.01 | 32.20 | 3,514,827 | +0.14(+0.42%) |
Mar 10, 2005 | 32.79 | 32.84 | 31.95 | 32.06 | 6,167,438 | -0.62(-1.89%) |
Mar 09, 2005 | 32.91 | 33.11 | 32.48 | 32.68 | 6,865,342 | -0.32(-0.98%) |
Mar 08, 2005 | 32.10 | 33.41 | 31.88 | 33.00 | 11,330,573 | +1.09(+3.41%) |
Mar 07, 2005 | 32.18 | 32.35 | 31.79 | 31.91 | 4,615,618 | -0.16(-0.49%) |
Mar 04, 2005 | 32.07 | 32.42 | 31.88 | 32.07 | 6,579,624 | -0.03(-0.09%) |
Mar 03, 2005 | 32.31 | 32.42 | 32.05 | 32.10 | 6,900,784 | -0.16(-0.49%) |
Mar 02, 2005 | 32.53 | 33.01 | 31.75 | 32.26 | 17,819,364 | -1.21(-3.62%) |