Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 36.07 | 36.17 | 35.93 | 36.10 | 5,577,791 | +0.13(+0.37%) |
May 27, 2005 | 35.83 | 36.20 | 35.83 | 35.97 | 3,365,267 | +0.11(+0.32%) |
May 26, 2005 | 35.74 | 35.98 | 35.24 | 35.85 | 5,656,029 | +0.28(+0.79%) |
May 25, 2005 | 35.40 | 35.72 | 35.20 | 35.57 | 4,945,195 | +0.04(+0.11%) |
May 24, 2005 | 35.00 | 35.63 | 34.92 | 35.53 | 6,458,636 | +0.48(+1.36%) |
May 23, 2005 | 35.01 | 35.22 | 34.82 | 35.05 | 4,132,771 | +0.17(+0.48%) |
May 20, 2005 | 35.23 | 35.23 | 34.74 | 34.89 | 5,629,256 | -0.52(-1.48%) |
May 19, 2005 | 35.20 | 35.56 | 34.97 | 35.41 | 11,737,904 | +0.44(+1.25%) |
May 18, 2005 | 33.95 | 34.99 | 33.77 | 34.97 | 10,045,082 | +1.13(+3.34%) |
May 17, 2005 | 33.11 | 33.94 | 33.11 | 33.84 | 6,525,570 | +0.56(+1.70%) |
May 16, 2005 | 32.77 | 33.41 | 32.74 | 33.28 | 6,057,779 | +0.68(+2.08%) |
May 13, 2005 | 32.89 | 33.08 | 32.08 | 32.60 | 7,316,277 | -0.21(-0.64%) |
May 12, 2005 | 31.93 | 33.29 | 31.93 | 32.81 | 10,930,835 | +0.40(+1.24%) |
May 11, 2005 | 31.90 | 32.44 | 31.75 | 32.41 | 5,119,222 | +0.46(+1.45%) |
May 10, 2005 | 31.72 | 32.16 | 31.67 | 31.94 | 3,683,127 | -0.07(-0.21%) |
May 09, 2005 | 31.52 | 32.02 | 31.51 | 32.01 | 3,426,697 | +0.50(+1.58%) |
May 06, 2005 | 31.82 | 32.12 | 31.42 | 31.51 | 4,636,706 | -0.28(-0.87%) |
May 05, 2005 | 31.93 | 32.29 | 31.60 | 31.79 | 6,138,991 | +0.67(+2.16%) |
May 04, 2005 | 31.60 | 31.78 | 30.72 | 31.11 | 12,660,546 | -0.45(-1.43%) |
May 03, 2005 | 31.63 | 31.91 | 31.40 | 31.56 | 6,502,366 | -0.17(-0.53%) |
May 02, 2005 | 31.34 | 31.73 | 31.33 | 31.73 | 4,746,923 | +0.53(+1.70%) |
Apr 29, 2005 | 31.77 | 31.83 | 30.62 | 31.20 | 6,653,784 | -0.30(-0.94%) |
Apr 28, 2005 | 31.59 | 31.95 | 31.26 | 31.50 | 4,897,598 | -0.03(-0.11%) |
Apr 27, 2005 | 31.30 | 31.75 | 30.93 | 31.53 | 4,539,132 | +0.22(+0.71%) |
Apr 26, 2005 | 31.35 | 31.68 | 31.15 | 31.31 | 4,365,997 | -0.30(-0.96%) |
Apr 25, 2005 | 31.44 | 31.95 | 31.44 | 31.61 | 4,894,772 | +0.26(+0.84%) |
Apr 22, 2005 | 31.80 | 31.85 | 31.15 | 31.35 | 5,587,311 | -0.82(-2.55%) |
Apr 21, 2005 | 31.76 | 32.27 | 31.76 | 32.17 | 4,987,587 | +0.67(+2.13%) |
Apr 20, 2005 | 32.10 | 32.34 | 31.46 | 31.50 | 8,236,836 | -0.70(-2.17%) |
Apr 19, 2005 | 32.27 | 32.37 | 31.42 | 32.20 | 8,538,781 | -0.49(-1.50%) |
Apr 18, 2005 | 32.41 | 32.91 | 32.17 | 32.69 | 6,354,369 | +0.42(+1.29%) |
Apr 15, 2005 | 32.78 | 32.93 | 32.14 | 32.27 | 5,463,707 | -0.67(-2.02%) |
Apr 14, 2005 | 33.55 | 33.58 | 32.79 | 32.94 | 4,998,742 | -0.50(-1.49%) |
Apr 13, 2005 | 33.88 | 34.03 | 33.30 | 33.43 | 4,252,062 | -0.45(-1.33%) |
Apr 12, 2005 | 33.31 | 34.02 | 32.90 | 33.88 | 6,642,778 | +0.44(+1.31%) |
Apr 11, 2005 | 33.77 | 33.77 | 33.29 | 33.45 | 3,218,162 | -0.20(-0.60%) |
Apr 08, 2005 | 33.78 | 34.00 | 33.57 | 33.65 | 4,793,033 | -0.46(-1.36%) |
Apr 07, 2005 | 33.78 | 34.15 | 32.96 | 34.11 | 6,005,868 | +0.52(+1.54%) |
Apr 06, 2005 | 33.99 | 34.19 | 33.47 | 33.60 | 3,782,932 | -0.30(-0.89%) |
Apr 05, 2005 | 33.36 | 33.92 | 33.28 | 33.90 | 4,363,915 | +0.45(+1.35%) |
Apr 04, 2005 | 33.39 | 33.60 | 32.81 | 33.45 | 5,509,817 | +0.24(+0.71%) |
Apr 01, 2005 | 33.70 | 33.70 | 32.80 | 33.21 | 8,149,525 | -0.42(-1.24%) |
Mar 31, 2005 | 34.04 | 34.29 | 33.62 | 33.63 | 5,282,094 | -0.52(-1.54%) |
Mar 30, 2005 | 33.92 | 34.45 | 33.92 | 34.15 | 3,955,621 | +0.37(+1.09%) |
Mar 29, 2005 | 33.82 | 34.29 | 33.62 | 33.78 | 3,394,420 | -0.15(-0.44%) |
Mar 28, 2005 | 33.67 | 34.33 | 33.66 | 33.93 | 2,933,769 | +0.26(+0.76%) |
Mar 24, 2005 | 33.82 | 33.92 | 33.53 | 33.68 | 3,023,906 | +0.00(+0.00%) |
Mar 23, 2005 | 33.91 | 34.09 | 33.62 | 33.68 | 6,008,248 | -0.24(-0.69%) |
Mar 22, 2005 | 33.82 | 34.54 | 33.62 | 33.91 | 5,010,344 | +0.11(+0.32%) |
Mar 21, 2005 | 34.13 | 34.21 | 33.36 | 33.80 | 3,957,554 | -0.32(-0.95%) |
Mar 18, 2005 | 34.56 | 34.61 | 33.96 | 34.13 | 6,409,403 | -0.45(-1.30%) |
Mar 17, 2005 | 34.60 | 34.77 | 34.21 | 34.58 | 3,597,452 | +0.00(+0.00%) |
Mar 16, 2005 | 34.69 | 34.76 | 34.34 | 34.58 | 5,122,049 | -0.35(-1.00%) |
Mar 15, 2005 | 35.10 | 35.35 | 34.88 | 34.93 | 3,591,651 | -0.13(-0.38%) |
Mar 14, 2005 | 35.02 | 35.13 | 34.68 | 35.06 | 4,074,911 | +0.27(+0.77%) |
Mar 11, 2005 | 35.03 | 35.27 | 34.77 | 34.79 | 3,842,875 | -0.36(-1.03%) |
Mar 10, 2005 | 35.13 | 35.24 | 34.91 | 35.16 | 2,891,527 | +0.18(+0.52%) |
Mar 09, 2005 | 34.89 | 35.18 | 34.85 | 34.97 | 3,363,482 | -0.15(-0.44%) |
Mar 08, 2005 | 35.23 | 35.31 | 34.98 | 35.13 | 3,259,066 | -0.08(-0.23%) |
Mar 07, 2005 | 35.37 | 35.46 | 34.93 | 35.21 | 3,984,625 | -0.01(-0.04%) |
Mar 04, 2005 | 35.53 | 35.61 | 35.16 | 35.22 | 6,743,178 | -0.07(-0.21%) |
Mar 03, 2005 | 35.63 | 35.81 | 35.03 | 35.30 | 8,618,060 | +0.42(+1.21%) |
Mar 02, 2005 | 34.42 | 35.25 | 34.19 | 34.87 | 6,216,039 | +0.37(+1.07%) |