Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.98 | 33.19 | 32.79 | 33.12 | 4,010,368 | -0.05(-0.15%) |
May 27, 2005 | 33.10 | 33.32 | 32.90 | 33.17 | 3,499,698 | +0.07(+0.21%) |
May 26, 2005 | 32.96 | 33.18 | 32.30 | 33.10 | 7,506,311 | +0.34(+1.04%) |
May 25, 2005 | 32.24 | 32.80 | 32.21 | 32.76 | 6,483,021 | +0.34(+1.05%) |
May 24, 2005 | 31.42 | 32.50 | 31.27 | 32.42 | 6,482,600 | +16.74(+106.76%) |
May 23, 2005 | 15.50 | 15.81 | 15.47 | 15.68 | 5,400,208 | +0.12(+0.79%) |
May 20, 2005 | 15.50 | 15.62 | 15.42 | 15.56 | 4,667,588 | +0.03(+0.18%) |
May 19, 2005 | 15.28 | 15.53 | 15.27 | 15.53 | 4,287,110 | -15.02(-49.17%) |
May 18, 2005 | 29.95 | 30.70 | 29.73 | 30.55 | 13,364,400 | +0.66(+2.21%) |
May 17, 2005 | 29.80 | 29.89 | 29.32 | 29.89 | 8,955,200 | -0.06(-0.22%) |
May 16, 2005 | 29.49 | 30.02 | 29.34 | 29.95 | 11,332,000 | +0.90(+3.12%) |
May 13, 2005 | 29.03 | 29.15 | 28.70 | 29.05 | 10,528,800 | +0.16(+0.55%) |
May 12, 2005 | 29.04 | 29.24 | 28.56 | 28.89 | 8,212,000 | -0.07(-0.26%) |
May 11, 2005 | 28.75 | 29.07 | 28.39 | 28.96 | 9,568,000 | +0.20(+0.71%) |
May 10, 2005 | 29.04 | 29.17 | 28.55 | 28.76 | 12,670,000 | -0.57(-1.96%) |
May 09, 2005 | 28.92 | 29.36 | 28.88 | 29.34 | 11,560,800 | +0.48(+1.68%) |
May 06, 2005 | 28.77 | 28.98 | 28.47 | 28.85 | 9,737,600 | +0.39(+1.37%) |
May 05, 2005 | 28.77 | 28.80 | 28.14 | 28.46 | 9,724,000 | -0.31(-1.09%) |
May 04, 2005 | 28.89 | 29.11 | 28.66 | 28.77 | 11,517,600 | +0.13(+0.45%) |
May 03, 2005 | 28.50 | 28.89 | 28.49 | 28.64 | 16,866,800 | +0.07(+0.24%) |
May 02, 2005 | 29.87 | 30.11 | 28.27 | 28.57 | 31,926,800 | -1.16(-3.90%) |
Apr 29, 2005 | 29.52 | 29.91 | 29.07 | 29.73 | 14,988,000 | +0.50(+1.71%) |
Apr 28, 2005 | 28.98 | 29.50 | 28.79 | 29.23 | 16,004,000 | +0.01(+0.03%) |
Apr 27, 2005 | 29.48 | 29.80 | 28.95 | 29.23 | 22,160,000 | -0.33(-1.13%) |
Apr 26, 2005 | 29.88 | 30.38 | 29.48 | 29.56 | 15,584,000 | -0.46(-1.53%) |
Apr 25, 2005 | 30.38 | 30.38 | 29.55 | 30.02 | 19,929,600 | -0.12(-0.41%) |
Apr 22, 2005 | 29.65 | 30.25 | 29.34 | 30.14 | 22,839,200 | +0.38(+1.26%) |
Apr 21, 2005 | 29.20 | 29.80 | 28.86 | 29.77 | 22,151,200 | +1.14(+4.00%) |
Apr 20, 2005 | 29.65 | 29.74 | 28.32 | 28.62 | 27,867,600 | -0.43(-1.46%) |
Apr 19, 2005 | 27.90 | 29.35 | 27.82 | 29.05 | 52,615,200 | +1.66(+6.08%) |
Apr 18, 2005 | 28.00 | 28.00 | 26.57 | 27.39 | 83,590,400 | -2.94(-9.71%) |
Apr 15, 2005 | 31.38 | 31.55 | 30.31 | 30.33 | 15,780,800 | -1.41(-4.44%) |
Apr 14, 2005 | 32.55 | 32.62 | 31.55 | 31.74 | 11,058,000 | -0.79(-2.44%) |
Apr 13, 2005 | 33.12 | 33.27 | 32.26 | 32.53 | 9,958,800 | -0.92(-2.74%) |
Apr 12, 2005 | 33.45 | 33.45 | 32.83 | 33.45 | 9,176,000 | +0.05(+0.15%) |
Apr 11, 2005 | 33.72 | 33.72 | 33.30 | 33.40 | 7,219,600 | -0.23(-0.68%) |
Apr 08, 2005 | 34.24 | 34.30 | 33.53 | 33.63 | 8,099,200 | -0.56(-1.65%) |
Apr 07, 2005 | 34.13 | 34.27 | 33.76 | 34.20 | 8,670,800 | +0.15(+0.43%) |
Apr 06, 2005 | 33.56 | 34.45 | 33.40 | 34.05 | 11,965,600 | +0.62(+1.87%) |
Apr 05, 2005 | 33.38 | 33.48 | 32.80 | 33.42 | 11,426,800 | +0.13(+0.41%) |
Apr 04, 2005 | 33.42 | 33.54 | 32.76 | 33.29 | 12,520,800 | -0.09(-0.27%) |
Apr 01, 2005 | 33.91 | 34.26 | 33.16 | 33.38 | 13,963,600 | -0.20(-0.61%) |
Mar 31, 2005 | 33.92 | 34.00 | 33.56 | 33.59 | 8,277,200 | -0.28(-0.83%) |
Mar 30, 2005 | 33.32 | 33.95 | 33.26 | 33.87 | 9,504,000 | +0.76(+2.28%) |
Mar 29, 2005 | 33.42 | 33.92 | 32.88 | 33.11 | 11,162,800 | -0.45(-1.33%) |
Mar 28, 2005 | 33.47 | 33.91 | 33.37 | 33.55 | 9,418,800 | +0.28(+0.86%) |
Mar 24, 2005 | 33.63 | 33.67 | 33.27 | 33.27 | 7,814,000 | +0.14(+0.41%) |
Mar 23, 2005 | 33.27 | 33.63 | 33.09 | 33.13 | 10,016,000 | -0.05(-0.14%) |
Mar 22, 2005 | 33.42 | 33.85 | 33.17 | 33.18 | 13,024,800 | -0.17(-0.51%) |
Mar 21, 2005 | 33.91 | 34.48 | 33.04 | 33.35 | 24,111,200 | -0.55(-1.64%) |
Mar 18, 2005 | 32.65 | 34.15 | 32.13 | 33.91 | 40,850,000 | +1.96(+6.14%) |
Mar 17, 2005 | 31.84 | 32.12 | 31.36 | 31.95 | 11,258,400 | +0.35(+1.11%) |
Mar 16, 2005 | 32.33 | 32.40 | 31.33 | 31.59 | 8,094,800 | -0.68(-2.09%) |
Mar 15, 2005 | 32.77 | 32.79 | 32.08 | 32.27 | 7,705,600 | -0.40(-1.22%) |
Mar 14, 2005 | 32.38 | 32.77 | 32.30 | 32.67 | 7,314,400 | +0.46(+1.43%) |
Mar 11, 2005 | 32.70 | 32.85 | 31.95 | 32.21 | 9,831,200 | -0.45(-1.36%) |
Mar 10, 2005 | 32.38 | 32.74 | 32.07 | 32.66 | 9,163,200 | +0.40(+1.24%) |
Mar 09, 2005 | 32.45 | 32.89 | 32.19 | 32.26 | 9,456,800 | -0.22(-0.68%) |
Mar 08, 2005 | 32.62 | 33.00 | 32.38 | 32.48 | 8,408,800 | -0.06(-0.18%) |
Mar 07, 2005 | 31.98 | 32.83 | 31.90 | 32.53 | 11,508,000 | +0.65(+2.04%) |
Mar 04, 2005 | 31.55 | 32.10 | 31.27 | 31.89 | 9,254,800 | +0.71(+2.28%) |
Mar 03, 2005 | 31.23 | 31.41 | 30.88 | 31.18 | 5,702,000 | +0.00(+0.00%) |
Mar 02, 2005 | 30.98 | 31.56 | 30.79 | 31.18 | 6,893,200 | +0.00(+0.02%) |