Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 36.32 | 36.43 | 36.18 | 36.36 | 5,538,683 | +0.14(+0.37%) |
May 27, 2005 | 36.09 | 36.46 | 36.09 | 36.22 | 3,341,672 | +0.12(+0.32%) |
May 26, 2005 | 35.99 | 36.24 | 35.49 | 36.11 | 5,616,372 | +0.28(+0.79%) |
May 25, 2005 | 35.65 | 35.97 | 35.45 | 35.82 | 4,910,522 | +0.04(+0.11%) |
May 24, 2005 | 35.25 | 35.88 | 35.17 | 35.78 | 6,413,352 | +0.48(+1.36%) |
May 23, 2005 | 35.26 | 35.47 | 35.06 | 35.30 | 4,103,795 | +0.17(+0.48%) |
May 20, 2005 | 35.48 | 35.48 | 34.98 | 35.13 | 5,589,786 | -0.53(-1.48%) |
May 19, 2005 | 35.44 | 35.81 | 35.22 | 35.66 | 11,655,605 | +0.44(+1.25%) |
May 18, 2005 | 34.19 | 35.24 | 34.01 | 35.22 | 9,974,651 | +1.14(+3.34%) |
May 17, 2005 | 33.34 | 34.18 | 33.34 | 34.08 | 6,479,816 | +0.57(+1.70%) |
May 16, 2005 | 33.00 | 33.64 | 32.97 | 33.51 | 6,015,305 | +0.68(+2.08%) |
May 13, 2005 | 33.12 | 33.31 | 32.31 | 32.83 | 7,264,980 | -0.21(-0.63%) |
May 12, 2005 | 32.16 | 33.53 | 32.16 | 33.04 | 10,854,194 | +0.41(+1.24%) |
May 11, 2005 | 32.13 | 32.67 | 31.97 | 32.63 | 5,083,329 | +0.47(+1.45%) |
May 10, 2005 | 31.94 | 32.39 | 31.89 | 32.17 | 3,657,303 | -0.07(-0.21%) |
May 09, 2005 | 31.75 | 32.24 | 31.73 | 32.23 | 3,402,671 | +0.50(+1.58%) |
May 06, 2005 | 32.05 | 32.35 | 31.65 | 31.73 | 4,604,196 | -0.28(-0.87%) |
May 05, 2005 | 32.16 | 32.52 | 31.82 | 32.01 | 6,095,948 | +0.68(+2.16%) |
May 04, 2005 | 31.82 | 32.00 | 30.94 | 31.33 | 12,571,777 | -0.45(-1.43%) |
May 03, 2005 | 31.85 | 32.14 | 31.62 | 31.79 | 6,456,775 | -0.17(-0.53%) |
May 02, 2005 | 31.56 | 31.96 | 31.55 | 31.96 | 4,713,641 | +0.53(+1.70%) |
Apr 29, 2005 | 31.99 | 32.05 | 30.84 | 31.42 | 6,607,132 | -0.30(-0.94%) |
Apr 28, 2005 | 31.81 | 32.17 | 31.48 | 31.72 | 4,863,259 | -0.03(-0.11%) |
Apr 27, 2005 | 31.52 | 31.97 | 31.15 | 31.75 | 4,507,306 | +0.22(+0.71%) |
Apr 26, 2005 | 31.57 | 31.90 | 31.37 | 31.53 | 4,335,385 | -0.30(-0.96%) |
Apr 25, 2005 | 31.66 | 32.17 | 31.66 | 31.84 | 4,860,453 | +0.26(+0.84%) |
Apr 22, 2005 | 32.02 | 32.08 | 31.37 | 31.57 | 5,548,135 | -0.83(-2.55%) |
Apr 21, 2005 | 31.98 | 32.50 | 31.98 | 32.40 | 4,952,616 | +0.68(+2.13%) |
Apr 20, 2005 | 32.33 | 32.57 | 31.68 | 31.72 | 8,179,084 | -0.70(-2.17%) |
Apr 19, 2005 | 32.50 | 32.59 | 31.65 | 32.42 | 8,478,911 | -0.49(-1.50%) |
Apr 18, 2005 | 32.63 | 33.14 | 32.40 | 32.92 | 6,309,815 | +0.42(+1.29%) |
Apr 15, 2005 | 33.01 | 33.16 | 32.36 | 32.50 | 5,425,398 | -0.67(-2.02%) |
Apr 14, 2005 | 33.79 | 33.81 | 33.02 | 33.17 | 4,963,694 | -0.50(-1.49%) |
Apr 13, 2005 | 34.12 | 34.27 | 33.53 | 33.67 | 4,222,249 | -0.45(-1.33%) |
Apr 12, 2005 | 33.55 | 34.26 | 33.14 | 34.12 | 6,596,202 | +0.44(+1.31%) |
Apr 11, 2005 | 34.01 | 34.01 | 33.53 | 33.68 | 3,195,598 | -0.20(-0.60%) |
Apr 08, 2005 | 34.02 | 34.24 | 33.81 | 33.89 | 4,759,427 | -0.47(-1.36%) |
Apr 07, 2005 | 34.02 | 34.39 | 33.20 | 34.35 | 5,963,758 | +0.52(+1.54%) |
Apr 06, 2005 | 34.23 | 34.43 | 33.71 | 33.83 | 3,756,408 | -0.30(-0.89%) |
Apr 05, 2005 | 33.60 | 34.16 | 33.51 | 34.14 | 4,333,318 | +0.45(+1.35%) |
Apr 04, 2005 | 33.62 | 33.83 | 33.04 | 33.68 | 5,471,185 | +0.24(+0.71%) |
Apr 01, 2005 | 33.93 | 33.93 | 33.03 | 33.45 | 8,092,385 | -0.42(-1.24%) |
Mar 31, 2005 | 34.28 | 34.53 | 33.86 | 33.87 | 5,245,059 | -0.53(-1.54%) |
Mar 30, 2005 | 34.16 | 34.69 | 34.16 | 34.39 | 3,927,886 | +0.37(+1.09%) |
Mar 29, 2005 | 34.06 | 34.53 | 33.86 | 34.02 | 3,370,621 | -0.15(-0.44%) |
Mar 28, 2005 | 33.91 | 34.58 | 33.89 | 34.17 | 2,913,199 | +0.26(+0.76%) |
Mar 24, 2005 | 34.06 | 34.16 | 33.77 | 33.91 | 3,002,704 | +0.00(+0.00%) |
Mar 23, 2005 | 34.15 | 34.33 | 33.85 | 33.91 | 5,966,121 | -0.24(-0.69%) |
Mar 22, 2005 | 34.06 | 34.79 | 33.86 | 34.15 | 4,975,214 | +0.11(+0.32%) |
Mar 21, 2005 | 34.37 | 34.46 | 33.60 | 34.04 | 3,929,806 | -0.33(-0.95%) |
Mar 18, 2005 | 34.80 | 34.85 | 34.20 | 34.37 | 6,364,464 | -0.45(-1.30%) |
Mar 17, 2005 | 34.85 | 35.01 | 34.45 | 34.82 | 3,572,229 | +0.00(+0.00%) |
Mar 16, 2005 | 34.94 | 35.00 | 34.58 | 34.82 | 5,086,135 | -0.35(-1.00%) |
Mar 15, 2005 | 35.35 | 35.60 | 35.13 | 35.17 | 3,566,468 | -0.14(-0.38%) |
Mar 14, 2005 | 35.27 | 35.38 | 34.92 | 35.31 | 4,046,340 | +0.27(+0.77%) |
Mar 11, 2005 | 35.28 | 35.52 | 35.01 | 35.04 | 3,815,931 | -0.37(-1.03%) |
Mar 10, 2005 | 35.38 | 35.48 | 35.15 | 35.40 | 2,871,253 | +0.18(+0.52%) |
Mar 09, 2005 | 35.14 | 35.43 | 35.09 | 35.22 | 3,339,899 | -0.16(-0.44%) |
Mar 08, 2005 | 35.48 | 35.56 | 35.23 | 35.38 | 3,236,215 | -0.08(-0.23%) |
Mar 07, 2005 | 35.62 | 35.71 | 35.17 | 35.46 | 3,956,687 | -0.01(-0.04%) |
Mar 04, 2005 | 35.78 | 35.86 | 35.41 | 35.47 | 6,695,898 | -0.07(-0.21%) |
Mar 03, 2005 | 35.88 | 36.06 | 35.27 | 35.55 | 8,557,635 | +0.43(+1.21%) |
Mar 02, 2005 | 34.67 | 35.50 | 34.44 | 35.12 | 6,172,456 | +0.37(+1.07%) |