Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.94 | 28.97 | 28.72 | 28.72 | 6,464,458 | -0.56(-1.92%) |
May 27, 2005 | 29.03 | 29.42 | 28.92 | 29.29 | 4,010,131 | +0.07(+0.25%) |
May 26, 2005 | 29.26 | 29.26 | 29.12 | 29.21 | 4,639,956 | +0.25(+0.87%) |
May 25, 2005 | 28.90 | 29.08 | 28.80 | 28.96 | 5,225,138 | +0.31(+1.08%) |
May 24, 2005 | 28.64 | 28.67 | 28.51 | 28.65 | 5,691,062 | +0.13(+0.47%) |
May 23, 2005 | 28.41 | 28.57 | 28.39 | 28.52 | 5,219,479 | +0.13(+0.45%) |
May 20, 2005 | 28.50 | 28.55 | 28.34 | 28.39 | 4,495,757 | -0.23(-0.80%) |
May 19, 2005 | 28.44 | 28.78 | 28.42 | 28.62 | 6,295,108 | +0.11(+0.38%) |
May 18, 2005 | 28.57 | 28.71 | 28.39 | 28.51 | 8,572,958 | +0.30(+1.07%) |
May 17, 2005 | 28.00 | 28.26 | 27.97 | 28.21 | 5,789,361 | +0.32(+1.15%) |
May 16, 2005 | 27.83 | 27.94 | 27.65 | 27.89 | 7,172,461 | -0.06(-0.20%) |
May 13, 2005 | 28.17 | 28.21 | 27.79 | 27.94 | 7,904,777 | -0.30(-1.06%) |
May 12, 2005 | 28.77 | 28.78 | 28.20 | 28.25 | 7,631,888 | -0.65(-2.26%) |
May 11, 2005 | 28.94 | 28.98 | 28.69 | 28.90 | 5,059,141 | -0.42(-1.45%) |
May 10, 2005 | 29.34 | 29.53 | 29.26 | 29.32 | 5,608,693 | -0.21(-0.71%) |
May 09, 2005 | 29.41 | 29.55 | 29.28 | 29.53 | 5,459,044 | +0.04(+0.13%) |
May 06, 2005 | 29.63 | 29.75 | 29.50 | 29.50 | 5,498,656 | -0.13(-0.45%) |
May 05, 2005 | 29.65 | 29.82 | 29.53 | 29.63 | 4,821,883 | +0.17(+0.57%) |
May 04, 2005 | 29.33 | 29.48 | 29.18 | 29.46 | 8,927,798 | +0.47(+1.61%) |
May 03, 2005 | 29.36 | 29.38 | 28.96 | 28.99 | 6,525,659 | -0.22(-0.75%) |
May 02, 2005 | 29.06 | 29.24 | 28.92 | 29.21 | 4,647,711 | +0.16(+0.54%) |
Apr 29, 2005 | 29.45 | 29.47 | 28.91 | 29.06 | 9,331,683 | +0.05(+0.16%) |
Apr 28, 2005 | 29.07 | 29.26 | 28.85 | 29.01 | 13,235,341 | +0.16(+0.56%) |
Apr 27, 2005 | 29.48 | 29.50 | 28.79 | 28.85 | 8,307,824 | -0.47(-1.59%) |
Apr 26, 2005 | 29.68 | 29.73 | 29.31 | 29.31 | 6,554,164 | -0.08(-0.26%) |
Apr 25, 2005 | 29.51 | 29.58 | 29.27 | 29.39 | 5,423,622 | +0.26(+0.88%) |
Apr 22, 2005 | 29.10 | 29.32 | 28.88 | 29.13 | 5,657,528 | +0.15(+0.51%) |
Apr 21, 2005 | 28.80 | 29.03 | 28.54 | 28.98 | 6,865,409 | +0.36(+1.25%) |
Apr 20, 2005 | 28.93 | 29.09 | 28.56 | 28.63 | 6,736,928 | -0.55(-1.88%) |
Apr 19, 2005 | 28.82 | 29.18 | 28.81 | 29.18 | 7,378,281 | +0.64(+2.24%) |
Apr 18, 2005 | 28.21 | 28.62 | 28.08 | 28.54 | 9,801,170 | +0.20(+0.69%) |
Apr 15, 2005 | 28.94 | 28.96 | 28.03 | 28.34 | 10,798,620 | -0.58(-2.01%) |
Apr 14, 2005 | 29.30 | 29.30 | 28.82 | 28.92 | 9,449,264 | -0.31(-1.04%) |
Apr 13, 2005 | 29.57 | 29.71 | 29.18 | 29.23 | 9,214,730 | -0.66(-2.20%) |
Apr 12, 2005 | 30.20 | 30.28 | 29.73 | 29.89 | 10,226,013 | -0.47(-1.54%) |
Apr 11, 2005 | 30.31 | 30.43 | 30.16 | 30.35 | 6,399,694 | +0.19(+0.62%) |
Apr 08, 2005 | 30.24 | 30.46 | 30.12 | 30.17 | 6,028,087 | -0.20(-0.66%) |
Apr 07, 2005 | 30.47 | 30.77 | 30.23 | 30.37 | 8,174,732 | +0.19(+0.62%) |
Apr 06, 2005 | 30.05 | 30.30 | 29.96 | 30.18 | 5,684,146 | +0.10(+0.33%) |
Apr 05, 2005 | 30.09 | 30.29 | 30.00 | 30.08 | 7,025,747 | +0.11(+0.37%) |
Apr 04, 2005 | 30.00 | 30.19 | 29.83 | 29.97 | 7,283,545 | +0.03(+0.10%) |
Apr 01, 2005 | 30.06 | 30.09 | 29.63 | 29.94 | 6,232,020 | +0.17(+0.58%) |
Mar 31, 2005 | 29.76 | 29.89 | 29.65 | 29.77 | 9,079,962 | +0.05(+0.16%) |
Mar 30, 2005 | 29.66 | 29.73 | 29.20 | 29.72 | 6,619,347 | +0.34(+1.17%) |
Mar 29, 2005 | 29.54 | 29.82 | 29.35 | 29.38 | 6,513,713 | +0.05(+0.18%) |
Mar 28, 2005 | 29.10 | 29.61 | 29.10 | 29.33 | 4,526,357 | -0.11(-0.39%) |
Mar 24, 2005 | 29.36 | 29.65 | 29.20 | 29.44 | 9,521,993 | -0.14(-0.48%) |
Mar 23, 2005 | 29.91 | 29.92 | 29.44 | 29.59 | 11,240,650 | -0.72(-2.38%) |
Mar 22, 2005 | 30.63 | 31.01 | 30.31 | 30.31 | 6,906,279 | -0.62(-2.01%) |
Mar 21, 2005 | 30.93 | 30.97 | 30.74 | 30.93 | 4,919,553 | -0.26(-0.84%) |
Mar 18, 2005 | 31.02 | 31.19 | 30.92 | 31.19 | 5,499,495 | +0.26(+0.85%) |
Mar 17, 2005 | 30.97 | 31.00 | 30.72 | 30.93 | 6,150,698 | +0.21(+0.70%) |
Mar 16, 2005 | 30.73 | 31.04 | 30.66 | 30.71 | 7,194,259 | +0.08(+0.25%) |
Mar 15, 2005 | 31.10 | 31.14 | 30.60 | 30.64 | 7,218,153 | -0.21(-0.68%) |
Mar 14, 2005 | 30.73 | 30.96 | 30.52 | 30.85 | 6,422,540 | +0.09(+0.28%) |
Mar 11, 2005 | 30.69 | 30.97 | 30.63 | 30.76 | 7,542,602 | +0.14(+0.45%) |
Mar 10, 2005 | 30.79 | 30.80 | 30.42 | 30.62 | 10,496,388 | -0.22(-0.73%) |
Mar 09, 2005 | 31.35 | 31.66 | 30.80 | 30.85 | 11,026,447 | -0.76(-2.42%) |
Mar 08, 2005 | 31.38 | 31.68 | 31.30 | 31.61 | 7,073,743 | +0.27(+0.87%) |
Mar 07, 2005 | 31.37 | 31.47 | 31.12 | 31.34 | 6,429,037 | -0.32(-1.02%) |
Mar 04, 2005 | 31.44 | 31.80 | 31.29 | 31.66 | 7,675,274 | +0.44(+1.42%) |
Mar 03, 2005 | 31.13 | 31.22 | 30.96 | 31.22 | 6,706,747 | +0.37(+1.21%) |
Mar 02, 2005 | 30.34 | 30.98 | 30.33 | 30.85 | 9,389,740 | +0.26(+0.84%) |