Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 31.42 | 31.66 | 31.19 | 31.29 | 1,349,363 | -0.12(-0.39%) |
May 27, 2005 | 31.18 | 31.47 | 31.04 | 31.41 | 755,305 | +0.29(+0.93%) |
May 26, 2005 | 30.80 | 31.22 | 30.71 | 31.12 | 1,388,947 | +0.47(+1.55%) |
May 25, 2005 | 30.73 | 30.75 | 30.51 | 30.65 | 1,068,779 | -0.08(-0.25%) |
May 24, 2005 | 30.83 | 30.85 | 30.53 | 30.72 | 1,261,317 | -0.11(-0.36%) |
May 23, 2005 | 30.78 | 31.02 | 30.52 | 30.83 | 2,045,146 | +0.05(+0.16%) |
May 20, 2005 | 30.74 | 30.88 | 30.38 | 30.78 | 1,624,562 | +0.05(+0.18%) |
May 19, 2005 | 30.74 | 30.92 | 30.64 | 30.73 | 1,600,840 | +0.12(+0.38%) |
May 18, 2005 | 30.69 | 30.91 | 30.54 | 30.61 | 2,464,712 | +0.16(+0.54%) |
May 17, 2005 | 30.03 | 30.54 | 29.98 | 30.45 | 3,241,557 | +1.25(+4.28%) |
May 16, 2005 | 28.86 | 29.28 | 28.74 | 29.20 | 1,675,207 | +0.37(+1.29%) |
May 13, 2005 | 29.41 | 29.44 | 28.58 | 28.83 | 2,244,087 | -0.36(-1.22%) |
May 12, 2005 | 29.86 | 29.94 | 29.12 | 29.18 | 1,889,428 | -0.67(-2.26%) |
May 11, 2005 | 29.35 | 29.97 | 29.32 | 29.86 | 2,673,258 | +0.50(+1.71%) |
May 10, 2005 | 29.46 | 29.62 | 29.31 | 29.35 | 1,716,683 | -0.44(-1.48%) |
May 09, 2005 | 29.79 | 30.01 | 29.63 | 29.79 | 1,298,864 | -0.05(-0.18%) |
May 06, 2005 | 30.16 | 30.17 | 29.57 | 29.85 | 1,581,485 | -0.31(-1.03%) |
May 05, 2005 | 30.27 | 30.38 | 29.82 | 30.16 | 1,745,062 | -0.16(-0.52%) |
May 04, 2005 | 29.38 | 30.56 | 29.27 | 30.32 | 2,737,001 | +0.94(+3.20%) |
May 03, 2005 | 29.55 | 30.03 | 29.38 | 29.38 | 3,678,004 | -1.38(-4.49%) |
May 02, 2005 | 30.93 | 30.98 | 30.20 | 30.76 | 1,707,951 | -0.14(-0.47%) |
Apr 29, 2005 | 30.14 | 30.90 | 29.99 | 30.90 | 2,064,648 | +0.93(+3.12%) |
Apr 28, 2005 | 29.88 | 30.13 | 29.70 | 29.97 | 1,337,866 | -0.08(-0.27%) |
Apr 27, 2005 | 29.63 | 30.27 | 29.49 | 30.05 | 1,709,989 | +0.42(+1.41%) |
Apr 26, 2005 | 29.69 | 29.98 | 29.44 | 29.63 | 1,684,230 | -0.41(-1.35%) |
Apr 25, 2005 | 29.96 | 30.31 | 29.90 | 30.03 | 1,698,492 | +0.42(+1.42%) |
Apr 22, 2005 | 29.61 | 29.83 | 29.34 | 29.62 | 1,143,436 | +0.01(+0.02%) |
Apr 21, 2005 | 29.34 | 29.68 | 29.07 | 29.61 | 1,170,942 | +0.47(+1.60%) |
Apr 20, 2005 | 29.62 | 29.70 | 29.13 | 29.14 | 1,337,720 | -0.51(-1.71%) |
Apr 19, 2005 | 29.82 | 29.95 | 29.60 | 29.65 | 1,205,869 | +0.19(+0.65%) |
Apr 18, 2005 | 29.55 | 29.78 | 29.34 | 29.46 | 1,379,051 | -0.13(-0.44%) |
Apr 15, 2005 | 30.54 | 30.54 | 29.58 | 29.59 | 2,169,284 | -0.43(-1.42%) |
Apr 14, 2005 | 30.61 | 30.62 | 30.01 | 30.01 | 1,746,517 | -0.70(-2.28%) |
Apr 13, 2005 | 31.28 | 31.33 | 30.60 | 30.72 | 1,508,137 | -0.56(-1.80%) |
Apr 12, 2005 | 31.02 | 31.41 | 30.69 | 31.28 | 1,272,668 | +0.25(+0.82%) |
Apr 11, 2005 | 31.17 | 31.20 | 30.88 | 31.02 | 1,303,812 | -0.03(-0.11%) |
Apr 08, 2005 | 31.31 | 31.31 | 30.98 | 31.06 | 896,616 | -0.12(-0.37%) |
Apr 07, 2005 | 31.28 | 31.43 | 30.90 | 31.18 | 1,642,753 | -0.27(-0.85%) |
Apr 06, 2005 | 31.40 | 31.71 | 31.27 | 31.44 | 1,343,542 | +0.20(+0.64%) |
Apr 05, 2005 | 31.06 | 31.26 | 30.94 | 31.24 | 1,356,494 | +0.26(+0.84%) |
Apr 04, 2005 | 30.73 | 31.24 | 30.71 | 30.98 | 1,170,505 | +0.19(+0.62%) |
Apr 01, 2005 | 31.23 | 31.44 | 30.69 | 30.79 | 1,451,817 | -0.23(-0.73%) |
Mar 31, 2005 | 30.95 | 31.04 | 30.67 | 31.02 | 1,372,211 | +0.21(+0.67%) |
Mar 30, 2005 | 30.77 | 30.82 | 30.48 | 30.81 | 1,599,385 | +0.18(+0.58%) |
Mar 29, 2005 | 30.92 | 31.02 | 30.62 | 30.63 | 1,123,353 | -0.32(-1.02%) |
Mar 28, 2005 | 30.85 | 31.40 | 30.85 | 30.95 | 1,379,051 | +0.10(+0.33%) |
Mar 24, 2005 | 31.44 | 31.53 | 30.80 | 30.85 | 1,566,641 | -0.52(-1.66%) |
Mar 23, 2005 | 30.99 | 31.59 | 30.93 | 31.37 | 1,503,044 | +0.23(+0.73%) |
Mar 22, 2005 | 31.76 | 31.93 | 31.13 | 31.14 | 1,122,626 | -0.60(-1.88%) |
Mar 21, 2005 | 32.18 | 32.18 | 31.73 | 31.74 | 1,371,629 | -0.14(-0.43%) |
Mar 18, 2005 | 31.75 | 32.27 | 31.66 | 31.88 | 2,200,574 | +0.41(+1.29%) |
Mar 17, 2005 | 31.59 | 31.62 | 31.14 | 31.47 | 583,142 | +0.03(+0.11%) |
Mar 16, 2005 | 31.62 | 31.68 | 31.22 | 31.44 | 928,924 | -0.25(-0.78%) |
Mar 15, 2005 | 32.17 | 32.19 | 31.68 | 31.68 | 1,092,646 | -0.35(-1.09%) |
Mar 14, 2005 | 32.19 | 32.40 | 31.75 | 32.03 | 1,151,295 | -0.11(-0.34%) |
Mar 11, 2005 | 32.36 | 32.36 | 32.05 | 32.14 | 891,086 | -0.10(-0.30%) |
Mar 10, 2005 | 31.99 | 32.43 | 31.95 | 32.24 | 722,852 | +0.25(+0.77%) |
Mar 09, 2005 | 32.34 | 32.34 | 31.92 | 31.99 | 1,268,593 | -0.34(-1.06%) |
Mar 08, 2005 | 32.54 | 32.57 | 32.19 | 32.34 | 792,416 | -0.19(-0.59%) |
Mar 07, 2005 | 32.67 | 32.86 | 32.49 | 32.53 | 708,881 | -0.08(-0.23%) |
Mar 04, 2005 | 32.40 | 32.68 | 32.32 | 32.60 | 1,079,112 | +0.48(+1.50%) |
Mar 03, 2005 | 32.48 | 32.48 | 32.12 | 32.12 | 1,028,321 | -0.10(-0.32%) |
Mar 02, 2005 | 32.58 | 32.63 | 32.19 | 32.23 | 1,356,348 | -0.34(-1.05%) |