Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 37.02 | 37.59 | 36.81 | 37.41 | 3,719,167 | +0.32(+0.86%) |
May 27, 2005 | 36.65 | 37.26 | 36.62 | 37.09 | 1,939,537 | +0.30(+0.80%) |
May 26, 2005 | 35.87 | 36.92 | 35.78 | 36.80 | 3,234,706 | +1.17(+3.28%) |
May 25, 2005 | 35.98 | 36.06 | 35.54 | 35.63 | 2,298,949 | -0.47(-1.29%) |
May 24, 2005 | 36.01 | 36.16 | 35.85 | 36.10 | 1,659,149 | +0.09(+0.25%) |
May 23, 2005 | 35.90 | 36.20 | 35.71 | 36.01 | 2,871,910 | -0.07(-0.20%) |
May 20, 2005 | 36.04 | 36.13 | 35.75 | 36.08 | 2,038,020 | -0.01(-0.03%) |
May 19, 2005 | 35.88 | 36.13 | 35.76 | 36.09 | 2,597,613 | +0.21(+0.59%) |
May 18, 2005 | 36.06 | 36.29 | 35.77 | 35.88 | 3,125,732 | -0.18(-0.51%) |
May 17, 2005 | 35.91 | 36.14 | 35.66 | 36.06 | 4,422,085 | -0.41(-1.12%) |
May 16, 2005 | 35.12 | 36.55 | 35.04 | 36.47 | 5,213,501 | +1.58(+4.54%) |
May 13, 2005 | 35.16 | 35.27 | 34.58 | 34.88 | 2,567,831 | -0.31(-0.89%) |
May 12, 2005 | 35.55 | 35.69 | 35.13 | 35.20 | 2,707,772 | -0.31(-0.87%) |
May 11, 2005 | 34.93 | 35.58 | 34.84 | 35.51 | 2,656,330 | +0.66(+1.88%) |
May 10, 2005 | 35.28 | 35.28 | 34.63 | 34.85 | 2,855,158 | -0.66(-1.86%) |
May 09, 2005 | 34.88 | 35.59 | 34.87 | 35.51 | 3,233,183 | +0.45(+1.30%) |
May 06, 2005 | 34.81 | 35.19 | 34.60 | 35.06 | 2,787,810 | +0.31(+0.88%) |
May 05, 2005 | 35.10 | 35.25 | 34.39 | 34.75 | 3,091,550 | -0.29(-0.83%) |
May 04, 2005 | 34.04 | 35.34 | 34.03 | 35.04 | 5,311,815 | +1.06(+3.11%) |
May 03, 2005 | 33.70 | 33.98 | 33.57 | 33.98 | 3,484,297 | +0.19(+0.56%) |
May 02, 2005 | 33.77 | 33.92 | 33.48 | 33.79 | 3,532,354 | +0.02(+0.05%) |
Apr 29, 2005 | 32.93 | 33.77 | 32.78 | 33.77 | 4,127,651 | +1.13(+3.48%) |
Apr 28, 2005 | 32.74 | 33.03 | 32.52 | 32.64 | 2,283,889 | -0.10(-0.31%) |
Apr 27, 2005 | 32.91 | 32.92 | 32.28 | 32.74 | 3,252,643 | -0.18(-0.54%) |
Apr 26, 2005 | 33.01 | 33.12 | 32.71 | 32.92 | 3,218,292 | -0.09(-0.27%) |
Apr 25, 2005 | 33.04 | 33.14 | 32.86 | 33.01 | 3,842,017 | -0.03(-0.09%) |
Apr 22, 2005 | 33.02 | 33.36 | 32.79 | 33.03 | 3,440,471 | -0.18(-0.53%) |
Apr 21, 2005 | 33.19 | 33.35 | 32.82 | 33.21 | 4,512,276 | +0.20(+0.61%) |
Apr 20, 2005 | 33.67 | 33.70 | 32.91 | 33.01 | 2,867,849 | -0.66(-1.97%) |
Apr 19, 2005 | 33.45 | 33.84 | 33.40 | 33.67 | 2,263,414 | +0.19(+0.56%) |
Apr 18, 2005 | 33.32 | 33.66 | 33.22 | 33.48 | 3,334,712 | +0.22(+0.66%) |
Apr 15, 2005 | 33.80 | 34.26 | 33.15 | 33.27 | 5,702,532 | -0.86(-2.53%) |
Apr 14, 2005 | 34.34 | 34.44 | 33.95 | 34.13 | 3,124,209 | -0.02(-0.05%) |
Apr 13, 2005 | 34.54 | 34.54 | 34.12 | 34.15 | 1,933,784 | -0.39(-1.13%) |
Apr 12, 2005 | 34.16 | 34.69 | 33.67 | 34.54 | 2,639,409 | +0.28(+0.81%) |
Apr 11, 2005 | 34.22 | 34.39 | 34.04 | 34.26 | 1,543,744 | +0.12(+0.35%) |
Apr 08, 2005 | 34.28 | 34.42 | 34.11 | 34.14 | 1,455,922 | -0.12(-0.36%) |
Apr 07, 2005 | 33.95 | 34.30 | 33.95 | 34.26 | 1,454,399 | +0.31(+0.92%) |
Apr 06, 2005 | 33.97 | 34.31 | 33.91 | 33.95 | 2,261,383 | -0.03(-0.09%) |
Apr 05, 2005 | 34.00 | 34.23 | 33.73 | 33.98 | 2,549,387 | -0.14(-0.42%) |
Apr 04, 2005 | 33.75 | 34.31 | 33.35 | 34.12 | 2,608,612 | +0.37(+1.10%) |
Apr 01, 2005 | 34.19 | 34.57 | 33.45 | 33.75 | 2,723,001 | -0.17(-0.51%) |
Mar 31, 2005 | 33.83 | 33.96 | 33.60 | 33.92 | 2,197,082 | +0.24(+0.72%) |
Mar 30, 2005 | 33.34 | 33.73 | 33.31 | 33.68 | 2,964,639 | +0.27(+0.81%) |
Mar 29, 2005 | 33.58 | 33.99 | 33.33 | 33.41 | 2,709,464 | -0.23(-0.69%) |
Mar 28, 2005 | 33.58 | 33.80 | 33.54 | 33.64 | 2,398,955 | +0.21(+0.62%) |
Mar 24, 2005 | 33.67 | 33.92 | 33.43 | 33.43 | 2,278,136 | -0.24(-0.70%) |
Mar 23, 2005 | 33.83 | 33.83 | 33.34 | 33.67 | 3,904,965 | -0.05(-0.14%) |
Mar 22, 2005 | 34.82 | 34.90 | 33.64 | 33.71 | 3,936,608 | -1.18(-3.39%) |
Mar 21, 2005 | 34.97 | 35.19 | 34.73 | 34.90 | 2,505,053 | -0.16(-0.46%) |
Mar 18, 2005 | 34.88 | 35.07 | 34.61 | 35.06 | 6,092,571 | +0.30(+0.85%) |
Mar 17, 2005 | 34.77 | 34.98 | 34.57 | 34.76 | 3,700,384 | +0.25(+0.74%) |
Mar 16, 2005 | 34.42 | 34.54 | 34.10 | 34.51 | 2,045,804 | -0.14(-0.41%) |
Mar 15, 2005 | 35.04 | 35.19 | 34.65 | 34.65 | 2,379,495 | -0.37(-1.05%) |
Mar 14, 2005 | 34.36 | 35.34 | 34.25 | 35.01 | 3,211,354 | +0.76(+2.21%) |
Mar 11, 2005 | 34.45 | 34.66 | 34.03 | 34.26 | 2,516,559 | +0.02(+0.07%) |
Mar 10, 2005 | 34.16 | 34.55 | 33.89 | 34.23 | 2,180,330 | +0.09(+0.28%) |
Mar 09, 2005 | 34.10 | 34.45 | 33.98 | 34.14 | 2,224,156 | -0.08(-0.24%) |
Mar 08, 2005 | 34.47 | 34.57 | 34.01 | 34.22 | 2,674,606 | -0.44(-1.26%) |
Mar 07, 2005 | 34.57 | 34.93 | 34.32 | 34.66 | 1,939,537 | +0.21(+0.60%) |
Mar 04, 2005 | 34.04 | 34.57 | 34.01 | 34.45 | 2,134,134 | +0.59(+1.75%) |
Mar 03, 2005 | 33.80 | 34.20 | 33.64 | 33.86 | 2,565,462 | +0.17(+0.49%) |
Mar 02, 2005 | 33.76 | 34.01 | 33.63 | 33.70 | 1,916,693 | -0.29(-0.85%) |