Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 33.06 | 33.12 | 32.52 | 32.56 | 1,088,258 | -0.47(-1.44%) |
May 27, 2005 | 32.82 | 33.20 | 32.77 | 33.03 | 598,520 | +0.21(+0.65%) |
May 26, 2005 | 32.68 | 32.90 | 32.58 | 32.82 | 581,543 | +0.42(+1.30%) |
May 25, 2005 | 32.48 | 32.63 | 32.13 | 32.39 | 595,839 | -0.07(-0.22%) |
May 24, 2005 | 32.59 | 32.95 | 32.32 | 32.47 | 770,514 | -0.06(-0.19%) |
May 23, 2005 | 32.51 | 32.65 | 32.15 | 32.53 | 733,658 | +0.03(+0.08%) |
May 20, 2005 | 32.79 | 32.81 | 32.26 | 32.50 | 542,565 | -0.21(-0.66%) |
May 19, 2005 | 32.68 | 33.08 | 32.27 | 32.72 | 880,524 | +0.06(+0.19%) |
May 18, 2005 | 32.23 | 33.21 | 32.08 | 32.65 | 2,062,152 | +0.62(+1.93%) |
May 17, 2005 | 31.77 | 32.05 | 31.37 | 32.04 | 718,581 | +0.28(+0.87%) |
May 16, 2005 | 30.89 | 31.81 | 30.89 | 31.76 | 894,597 | +0.70(+2.25%) |
May 13, 2005 | 32.02 | 32.13 | 30.39 | 31.06 | 1,488,984 | -1.07(-3.34%) |
May 12, 2005 | 32.71 | 33.08 | 32.13 | 32.13 | 1,240,373 | -0.53(-1.62%) |
May 11, 2005 | 32.81 | 32.85 | 31.95 | 32.66 | 1,160,519 | -0.02(-0.05%) |
May 10, 2005 | 32.50 | 32.89 | 32.32 | 32.68 | 1,595,755 | +0.15(+0.47%) |
May 09, 2005 | 31.52 | 32.77 | 31.20 | 32.53 | 1,700,292 | +1.12(+3.56%) |
May 06, 2005 | 31.47 | 31.65 | 31.01 | 31.41 | 1,034,761 | +0.10(+0.31%) |
May 05, 2005 | 31.45 | 31.98 | 31.17 | 31.31 | 1,477,592 | -0.13(-0.43%) |
May 04, 2005 | 31.07 | 31.70 | 30.93 | 31.45 | 2,172,497 | +0.64(+2.09%) |
May 03, 2005 | 31.07 | 31.11 | 30.12 | 30.80 | 2,457,293 | -0.32(-1.04%) |
May 02, 2005 | 30.58 | 31.80 | 30.28 | 31.12 | 3,187,043 | +0.10(+0.32%) |
Apr 29, 2005 | 29.01 | 31.28 | 28.99 | 31.02 | 2,849,643 | +2.01(+6.94%) |
Apr 28, 2005 | 29.42 | 29.42 | 28.87 | 29.01 | 1,178,612 | -0.39(-1.34%) |
Apr 27, 2005 | 28.89 | 29.49 | 28.14 | 29.40 | 1,385,229 | +0.62(+2.15%) |
Apr 26, 2005 | 28.41 | 29.01 | 28.21 | 28.79 | 1,299,008 | +0.39(+1.36%) |
Apr 25, 2005 | 27.72 | 28.45 | 27.68 | 28.40 | 1,425,100 | +0.68(+2.45%) |
Apr 22, 2005 | 28.09 | 28.09 | 27.43 | 27.72 | 1,133,491 | -0.37(-1.31%) |
Apr 21, 2005 | 28.43 | 28.65 | 27.85 | 28.09 | 1,807,622 | -0.12(-0.41%) |
Apr 20, 2005 | 29.12 | 29.49 | 28.20 | 28.20 | 935,362 | -0.91(-3.14%) |
Apr 19, 2005 | 28.28 | 29.28 | 28.28 | 29.12 | 1,107,468 | +0.84(+2.98%) |
Apr 18, 2005 | 28.90 | 28.95 | 27.68 | 28.28 | 1,260,477 | -0.68(-2.35%) |
Apr 15, 2005 | 29.23 | 29.48 | 28.85 | 28.96 | 1,259,807 | -0.36(-1.22%) |
Apr 14, 2005 | 30.50 | 30.50 | 29.00 | 29.31 | 2,283,176 | -1.18(-3.88%) |
Apr 13, 2005 | 30.52 | 30.75 | 30.33 | 30.50 | 937,595 | -0.03(-0.09%) |
Apr 12, 2005 | 30.26 | 30.60 | 29.78 | 30.52 | 735,669 | +0.07(+0.24%) |
Apr 11, 2005 | 30.46 | 30.74 | 30.16 | 30.45 | 1,019,684 | -0.07(-0.23%) |
Apr 08, 2005 | 30.98 | 31.00 | 30.38 | 30.52 | 1,002,819 | -0.36(-1.16%) |
Apr 07, 2005 | 30.62 | 30.92 | 30.24 | 30.88 | 1,162,306 | +0.44(+1.44%) |
Apr 06, 2005 | 30.04 | 30.86 | 30.02 | 30.44 | 1,297,891 | +0.50(+1.67%) |
Apr 05, 2005 | 29.14 | 29.95 | 29.10 | 29.94 | 1,378,081 | +0.88(+3.02%) |
Apr 04, 2005 | 29.15 | 29.35 | 28.88 | 29.06 | 560,212 | -0.10(-0.34%) |
Apr 01, 2005 | 28.79 | 29.39 | 28.79 | 29.16 | 1,109,702 | +0.56(+1.97%) |
Mar 31, 2005 | 29.32 | 29.32 | 28.49 | 28.60 | 1,320,452 | -0.80(-2.71%) |
Mar 30, 2005 | 28.47 | 29.45 | 28.32 | 29.40 | 1,653,608 | +0.87(+3.04%) |
Mar 29, 2005 | 28.38 | 28.66 | 27.40 | 28.53 | 2,419,767 | +0.56(+2.02%) |
Mar 28, 2005 | 28.82 | 28.82 | 27.94 | 27.96 | 659,500 | -0.20(-0.70%) |
Mar 24, 2005 | 27.80 | 28.42 | 27.79 | 28.16 | 872,483 | +0.43(+1.55%) |
Mar 23, 2005 | 27.67 | 27.92 | 27.31 | 27.73 | 1,341,783 | -0.22(-0.80%) |
Mar 22, 2005 | 28.29 | 28.64 | 27.86 | 27.95 | 1,506,184 | -0.30(-1.08%) |
Mar 21, 2005 | 28.74 | 29.05 | 27.95 | 28.26 | 1,609,492 | -0.33(-1.16%) |
Mar 18, 2005 | 29.82 | 29.98 | 27.98 | 28.59 | 2,930,950 | -1.31(-4.37%) |
Mar 17, 2005 | 30.35 | 30.36 | 29.79 | 29.90 | 1,104,676 | -0.32(-1.07%) |
Mar 16, 2005 | 30.27 | 30.51 | 30.05 | 30.22 | 1,386,904 | -0.04(-0.15%) |
Mar 15, 2005 | 30.56 | 30.67 | 30.25 | 30.26 | 958,034 | -0.30(-0.97%) |
Mar 14, 2005 | 30.31 | 30.58 | 30.25 | 30.56 | 818,651 | +0.34(+1.13%) |
Mar 11, 2005 | 29.92 | 30.62 | 29.91 | 30.22 | 995,225 | +0.25(+0.84%) |
Mar 10, 2005 | 29.87 | 30.25 | 29.76 | 29.97 | 924,975 | +0.11(+0.36%) |
Mar 09, 2005 | 30.18 | 30.76 | 29.67 | 29.86 | 1,183,637 | -0.38(-1.24%) |
Mar 08, 2005 | 30.92 | 30.97 | 30.20 | 30.24 | 1,445,762 | -0.68(-2.20%) |
Mar 07, 2005 | 31.32 | 31.33 | 30.83 | 30.92 | 1,323,802 | -0.30(-0.95%) |
Mar 04, 2005 | 30.89 | 31.21 | 30.78 | 31.21 | 988,077 | +0.55(+1.78%) |
Mar 03, 2005 | 30.56 | 30.85 | 30.42 | 30.67 | 1,108,585 | +0.13(+0.41%) |
Mar 02, 2005 | 30.24 | 30.62 | 30.00 | 30.54 | 1,047,605 | +0.13(+0.41%) |