Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.18 | 32.22 | 31.69 | 31.94 | 1,352,410 | -0.13(-0.41%) |
May 27, 2005 | 32.03 | 32.15 | 31.85 | 32.07 | 653,200 | -0.04(-0.12%) |
May 26, 2005 | 31.98 | 32.18 | 31.86 | 32.11 | 785,951 | +0.19(+0.60%) |
May 25, 2005 | 31.96 | 32.01 | 31.58 | 31.92 | 1,225,884 | -0.01(-0.02%) |
May 24, 2005 | 31.94 | 32.05 | 31.80 | 31.92 | 832,231 | -0.09(-0.28%) |
May 23, 2005 | 32.13 | 32.21 | 31.95 | 32.01 | 931,693 | -0.03(-0.09%) |
May 20, 2005 | 32.29 | 32.31 | 32.02 | 32.04 | 881,624 | -0.15(-0.46%) |
May 19, 2005 | 32.09 | 32.24 | 31.92 | 32.19 | 980,003 | +0.10(+0.32%) |
May 18, 2005 | 32.16 | 32.41 | 31.99 | 32.09 | 843,598 | -0.07(-0.21%) |
May 17, 2005 | 31.50 | 32.24 | 31.35 | 32.15 | 1,082,577 | +0.66(+2.09%) |
May 16, 2005 | 30.97 | 31.63 | 30.90 | 31.50 | 796,912 | +0.60(+1.94%) |
May 13, 2005 | 31.48 | 31.48 | 30.56 | 30.90 | 1,015,187 | -0.54(-1.72%) |
May 12, 2005 | 31.60 | 31.72 | 31.33 | 31.44 | 1,588,953 | -0.06(-0.19%) |
May 11, 2005 | 31.48 | 31.62 | 30.96 | 31.50 | 2,310,085 | -0.02(-0.07%) |
May 10, 2005 | 32.02 | 32.08 | 31.48 | 31.52 | 1,335,495 | -0.80(-2.47%) |
May 09, 2005 | 32.06 | 32.35 | 32.01 | 32.32 | 889,066 | +0.26(+0.81%) |
May 06, 2005 | 32.15 | 32.37 | 32.01 | 32.06 | 842,922 | -0.08(-0.25%) |
May 05, 2005 | 32.48 | 32.58 | 31.76 | 32.14 | 1,683,679 | -0.49(-1.49%) |
May 04, 2005 | 32.00 | 32.71 | 31.89 | 32.63 | 1,602,350 | +0.86(+2.70%) |
May 03, 2005 | 31.78 | 32.11 | 31.68 | 31.77 | 1,284,072 | +0.03(+0.09%) |
May 02, 2005 | 31.92 | 32.29 | 31.38 | 31.74 | 2,299,259 | -0.01(-0.02%) |
Apr 29, 2005 | 31.07 | 31.81 | 30.93 | 31.75 | 2,520,647 | +0.96(+3.12%) |
Apr 28, 2005 | 30.78 | 31.26 | 30.59 | 30.79 | 2,135,249 | +0.13(+0.41%) |
Apr 27, 2005 | 29.55 | 31.08 | 29.49 | 30.66 | 3,514,318 | +1.38(+4.72%) |
Apr 26, 2005 | 29.41 | 29.83 | 29.28 | 29.28 | 1,545,921 | -0.13(-0.43%) |
Apr 25, 2005 | 29.56 | 29.83 | 29.26 | 29.40 | 1,883,414 | -0.17(-0.57%) |
Apr 22, 2005 | 29.49 | 29.71 | 29.32 | 29.57 | 2,227,133 | +0.12(+0.40%) |
Apr 21, 2005 | 28.71 | 29.56 | 28.64 | 29.46 | 2,258,392 | +0.86(+3.00%) |
Apr 20, 2005 | 29.12 | 29.19 | 28.52 | 28.60 | 1,460,126 | -0.61(-2.08%) |
Apr 19, 2005 | 29.03 | 29.32 | 28.88 | 29.20 | 1,176,897 | +0.17(+0.59%) |
Apr 18, 2005 | 29.23 | 29.34 | 28.79 | 29.03 | 1,426,972 | +0.00(+0.00%) |
Apr 15, 2005 | 28.93 | 29.53 | 28.89 | 29.03 | 2,426,598 | -0.04(-0.15%) |
Apr 14, 2005 | 29.60 | 29.65 | 28.98 | 29.08 | 2,923,095 | -0.52(-1.77%) |
Apr 13, 2005 | 30.00 | 30.16 | 29.55 | 29.60 | 1,500,452 | -0.58(-1.91%) |
Apr 12, 2005 | 29.74 | 30.25 | 29.74 | 30.18 | 2,793,591 | +0.44(+1.47%) |
Apr 11, 2005 | 29.85 | 29.85 | 29.56 | 29.74 | 1,653,502 | +0.04(+0.12%) |
Apr 08, 2005 | 30.52 | 30.59 | 29.56 | 29.71 | 2,588,849 | -0.81(-2.64%) |
Apr 07, 2005 | 30.53 | 30.67 | 30.42 | 30.51 | 1,676,777 | -0.01(-0.05%) |
Apr 06, 2005 | 30.63 | 30.74 | 30.43 | 30.53 | 1,230,620 | +0.12(+0.39%) |
Apr 05, 2005 | 30.67 | 30.70 | 30.28 | 30.41 | 2,118,875 | -0.07(-0.24%) |
Apr 04, 2005 | 29.60 | 30.83 | 29.39 | 30.48 | 5,075,801 | +0.98(+3.31%) |
Apr 01, 2005 | 30.50 | 30.68 | 28.35 | 29.51 | 6,413,326 | -0.99(-3.25%) |
Mar 31, 2005 | 30.97 | 30.97 | 30.27 | 30.50 | 2,322,535 | -0.54(-1.74%) |
Mar 30, 2005 | 31.22 | 31.24 | 30.70 | 31.04 | 1,983,147 | -0.12(-0.38%) |
Mar 29, 2005 | 31.10 | 31.39 | 31.07 | 31.16 | 1,965,961 | -0.07(-0.21%) |
Mar 28, 2005 | 30.82 | 31.38 | 30.67 | 31.22 | 1,680,025 | +0.41(+1.32%) |
Mar 24, 2005 | 31.02 | 31.27 | 30.82 | 30.82 | 987,987 | -0.11(-0.36%) |
Mar 23, 2005 | 31.03 | 31.34 | 30.93 | 30.93 | 2,233,628 | -0.01(-0.02%) |
Mar 22, 2005 | 31.65 | 31.73 | 30.93 | 30.93 | 1,755,941 | -0.72(-2.26%) |
Mar 21, 2005 | 31.81 | 31.81 | 31.37 | 31.65 | 1,535,365 | -0.16(-0.51%) |
Mar 18, 2005 | 32.34 | 32.52 | 31.44 | 31.81 | 2,405,352 | -0.62(-1.91%) |
Mar 17, 2005 | 32.97 | 32.97 | 32.11 | 32.43 | 2,723,359 | -0.54(-1.64%) |
Mar 16, 2005 | 32.77 | 33.09 | 32.59 | 32.97 | 2,323,211 | +0.21(+0.65%) |
Mar 15, 2005 | 33.48 | 33.48 | 32.67 | 32.76 | 2,603,193 | -0.81(-2.42%) |
Mar 14, 2005 | 33.66 | 33.77 | 33.22 | 33.57 | 1,971,238 | -0.15(-0.44%) |
Mar 11, 2005 | 33.40 | 33.85 | 33.08 | 33.72 | 1,207,344 | +0.12(+0.35%) |
Mar 10, 2005 | 33.45 | 33.62 | 33.22 | 33.60 | 1,261,203 | +0.04(+0.11%) |
Mar 09, 2005 | 33.80 | 33.96 | 33.43 | 33.56 | 1,175,950 | -0.24(-0.70%) |
Mar 08, 2005 | 33.69 | 33.88 | 33.28 | 33.80 | 1,706,819 | -0.07(-0.22%) |
Mar 07, 2005 | 33.66 | 34.21 | 33.66 | 33.87 | 723,432 | +0.16(+0.48%) |
Mar 04, 2005 | 33.51 | 33.87 | 33.48 | 33.71 | 1,134,812 | +0.30(+0.88%) |
Mar 03, 2005 | 33.61 | 33.72 | 33.31 | 33.42 | 1,079,059 | +0.13(+0.38%) |
Mar 02, 2005 | 32.85 | 33.37 | 32.82 | 33.29 | 988,934 | +0.16(+0.47%) |