Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 31.26 | 31.27 | 30.90 | 30.98 | 1,163,234 | -0.32(-1.03%) |
May 27, 2005 | 31.38 | 31.50 | 31.26 | 31.30 | 626,198 | +0.01(+0.04%) |
May 26, 2005 | 31.13 | 31.40 | 31.02 | 31.29 | 683,865 | +0.24(+0.76%) |
May 25, 2005 | 31.16 | 31.16 | 30.85 | 31.06 | 1,095,445 | -0.20(-0.65%) |
May 24, 2005 | 31.12 | 31.29 | 30.95 | 31.26 | 1,068,387 | +0.08(+0.26%) |
May 23, 2005 | 31.09 | 31.32 | 30.89 | 31.18 | 1,365,014 | +0.08(+0.26%) |
May 20, 2005 | 31.88 | 31.93 | 31.06 | 31.10 | 1,429,208 | -0.46(-1.45%) |
May 19, 2005 | 31.76 | 31.86 | 31.35 | 31.55 | 1,051,099 | -0.21(-0.66%) |
May 18, 2005 | 31.37 | 31.82 | 31.30 | 31.76 | 1,832,051 | +0.63(+2.01%) |
May 17, 2005 | 30.59 | 31.30 | 30.49 | 31.14 | 1,623,158 | +0.38(+1.23%) |
May 16, 2005 | 30.17 | 30.81 | 30.16 | 30.76 | 1,249,770 | +0.59(+1.94%) |
May 13, 2005 | 30.52 | 30.64 | 30.01 | 30.17 | 1,625,267 | -0.34(-1.12%) |
May 12, 2005 | 31.02 | 31.22 | 30.43 | 30.52 | 1,340,391 | -0.46(-1.48%) |
May 11, 2005 | 30.60 | 31.02 | 30.54 | 30.97 | 1,571,129 | +0.37(+1.21%) |
May 10, 2005 | 30.70 | 30.83 | 30.38 | 30.60 | 1,309,794 | -0.32(-1.02%) |
May 09, 2005 | 30.73 | 30.92 | 30.61 | 30.92 | 974,205 | +0.24(+0.77%) |
May 06, 2005 | 31.54 | 31.63 | 30.48 | 30.69 | 1,973,786 | -0.75(-2.40%) |
May 05, 2005 | 31.51 | 31.96 | 31.22 | 31.44 | 2,677,193 | -0.03(-0.11%) |
May 04, 2005 | 30.66 | 31.51 | 30.40 | 31.47 | 2,695,430 | +1.00(+3.29%) |
May 03, 2005 | 30.62 | 31.14 | 30.42 | 30.47 | 2,945,051 | -0.15(-0.48%) |
May 02, 2005 | 30.30 | 30.62 | 30.17 | 30.62 | 1,996,788 | +0.33(+1.09%) |
Apr 29, 2005 | 29.68 | 30.46 | 29.50 | 30.29 | 2,120,619 | +0.51(+1.72%) |
Apr 28, 2005 | 30.60 | 30.61 | 29.74 | 29.78 | 1,864,936 | -0.72(-2.36%) |
Apr 27, 2005 | 30.01 | 30.71 | 29.78 | 30.50 | 1,288,484 | +0.36(+1.18%) |
Apr 26, 2005 | 29.84 | 30.39 | 29.80 | 30.14 | 1,645,103 | -0.08(-0.27%) |
Apr 25, 2005 | 30.01 | 30.29 | 29.99 | 30.22 | 1,391,449 | +0.39(+1.31%) |
Apr 22, 2005 | 29.93 | 30.25 | 29.68 | 29.83 | 2,175,116 | -0.10(-0.34%) |
Apr 21, 2005 | 29.82 | 30.05 | 29.59 | 29.93 | 3,278,860 | +0.36(+1.23%) |
Apr 20, 2005 | 30.09 | 30.22 | 29.51 | 29.57 | 4,133,173 | -0.52(-1.74%) |
Apr 19, 2005 | 29.88 | 30.66 | 29.76 | 30.09 | 3,094,863 | +0.61(+2.08%) |
Apr 18, 2005 | 28.87 | 29.59 | 28.83 | 29.48 | 2,063,220 | +0.57(+1.98%) |
Apr 15, 2005 | 29.23 | 29.45 | 28.87 | 28.91 | 1,491,577 | -0.55(-1.85%) |
Apr 14, 2005 | 30.05 | 30.05 | 29.45 | 29.45 | 1,682,514 | -0.54(-1.80%) |
Apr 13, 2005 | 30.52 | 30.58 | 29.94 | 29.99 | 1,906,810 | -0.47(-1.55%) |
Apr 12, 2005 | 29.91 | 30.52 | 29.60 | 30.46 | 2,301,801 | +0.46(+1.53%) |
Apr 11, 2005 | 30.12 | 30.27 | 29.92 | 30.01 | 1,677,608 | -0.15(-0.51%) |
Apr 08, 2005 | 30.39 | 30.40 | 30.00 | 30.16 | 2,382,139 | -0.05(-0.18%) |
Apr 07, 2005 | 29.94 | 30.46 | 29.78 | 30.21 | 2,636,225 | +0.25(+0.83%) |
Apr 06, 2005 | 29.21 | 30.05 | 29.21 | 29.97 | 2,208,482 | +0.73(+2.49%) |
Apr 05, 2005 | 29.18 | 29.50 | 29.14 | 29.24 | 1,272,545 | +0.22(+0.77%) |
Apr 04, 2005 | 28.98 | 29.14 | 28.69 | 29.02 | 1,251,507 | -0.01(-0.05%) |
Apr 01, 2005 | 29.47 | 29.65 | 28.89 | 29.03 | 1,783,332 | -0.21(-0.71%) |
Mar 31, 2005 | 29.14 | 29.62 | 28.96 | 29.24 | 3,609,646 | +0.50(+1.76%) |
Mar 30, 2005 | 28.30 | 28.73 | 28.17 | 28.73 | 1,374,178 | +0.57(+2.01%) |
Mar 29, 2005 | 28.30 | 28.55 | 28.09 | 28.17 | 1,445,570 | -0.05(-0.19%) |
Mar 28, 2005 | 28.07 | 28.40 | 28.01 | 28.22 | 1,105,450 | +0.22(+0.79%) |
Mar 24, 2005 | 28.40 | 28.46 | 28.00 | 28.00 | 1,363,663 | -0.34(-1.21%) |
Mar 23, 2005 | 28.35 | 28.57 | 28.19 | 28.34 | 1,575,176 | -0.04(-0.14%) |
Mar 22, 2005 | 28.71 | 29.21 | 28.38 | 28.38 | 1,399,884 | -0.36(-1.24%) |
Mar 21, 2005 | 29.09 | 29.14 | 28.74 | 28.74 | 1,318,699 | -0.31(-1.07%) |
Mar 18, 2005 | 28.69 | 29.20 | 28.69 | 29.05 | 4,107,773 | +0.28(+0.96%) |
Mar 17, 2005 | 28.81 | 28.89 | 28.54 | 28.77 | 787,410 | -0.09(-0.30%) |
Mar 16, 2005 | 28.90 | 29.02 | 28.76 | 28.86 | 1,099,893 | -0.13(-0.46%) |
Mar 15, 2005 | 29.28 | 29.49 | 29.00 | 29.00 | 1,512,670 | -0.27(-0.92%) |
Mar 14, 2005 | 28.88 | 29.30 | 28.75 | 29.27 | 1,771,744 | +0.48(+1.66%) |
Mar 11, 2005 | 29.05 | 29.16 | 28.63 | 28.79 | 1,521,581 | -0.39(-1.34%) |
Mar 10, 2005 | 29.02 | 29.24 | 28.96 | 29.18 | 1,304,017 | +0.14(+0.49%) |
Mar 09, 2005 | 29.53 | 29.53 | 28.93 | 29.04 | 1,578,682 | -0.57(-1.91%) |
Mar 08, 2005 | 29.69 | 29.79 | 29.48 | 29.60 | 1,017,564 | -0.28(-0.95%) |
Mar 07, 2005 | 29.95 | 30.18 | 29.82 | 29.88 | 1,197,938 | -0.11(-0.36%) |
Mar 04, 2005 | 29.35 | 30.22 | 29.23 | 29.99 | 2,431,716 | +0.81(+2.77%) |
Mar 03, 2005 | 29.28 | 29.44 | 29.04 | 29.18 | 983,837 | -0.14(-0.48%) |
Mar 02, 2005 | 29.48 | 29.57 | 29.08 | 29.33 | 2,360,547 | +0.03(+0.09%) |