Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.18 | 29.51 | 28.96 | 29.21 | 3,809,502 | +0.01(+0.04%) |
May 27, 2005 | 29.30 | 29.50 | 29.16 | 29.20 | 1,328,124 | -0.06(-0.21%) |
May 26, 2005 | 29.30 | 29.45 | 29.04 | 29.26 | 2,656,749 | -0.03(-0.10%) |
May 25, 2005 | 28.97 | 29.42 | 28.86 | 29.29 | 2,830,787 | +0.29(+1.01%) |
May 24, 2005 | 29.39 | 29.39 | 28.96 | 28.99 | 3,630,463 | -0.52(-1.77%) |
May 23, 2005 | 29.69 | 29.69 | 29.32 | 29.51 | 2,983,488 | +0.03(+0.10%) |
May 20, 2005 | 29.56 | 29.56 | 29.13 | 29.48 | 2,568,230 | -0.15(-0.51%) |
May 19, 2005 | 29.52 | 29.71 | 29.29 | 29.63 | 2,409,695 | +0.08(+0.28%) |
May 18, 2005 | 28.94 | 29.61 | 28.91 | 29.55 | 3,180,364 | +0.67(+2.31%) |
May 17, 2005 | 28.49 | 28.92 | 28.49 | 28.88 | 3,382,575 | +0.24(+0.84%) |
May 16, 2005 | 28.45 | 28.79 | 28.25 | 28.64 | 3,962,702 | +0.10(+0.36%) |
May 13, 2005 | 28.70 | 28.94 | 28.15 | 28.54 | 8,619,725 | -1.07(-3.61%) |
May 12, 2005 | 29.60 | 30.17 | 29.48 | 29.61 | 5,205,308 | -0.17(-0.56%) |
May 11, 2005 | 29.69 | 29.85 | 29.30 | 29.78 | 4,952,920 | +0.79(+2.71%) |
May 10, 2005 | 28.76 | 29.36 | 28.67 | 28.99 | 3,978,539 | +0.17(+0.58%) |
May 09, 2005 | 28.72 | 29.09 | 28.67 | 28.82 | 2,371,187 | +0.11(+0.38%) |
May 06, 2005 | 29.00 | 29.24 | 28.67 | 28.72 | 4,426,971 | -0.13(-0.46%) |
May 05, 2005 | 30.14 | 30.17 | 28.69 | 28.85 | 12,044,309 | -0.74(-2.51%) |
May 04, 2005 | 29.12 | 29.63 | 29.12 | 29.59 | 5,372,679 | +0.71(+2.45%) |
May 03, 2005 | 28.19 | 28.93 | 28.18 | 28.88 | 6,537,934 | +0.64(+2.25%) |
May 02, 2005 | 28.55 | 28.55 | 27.89 | 28.25 | 9,190,516 | -0.31(-1.07%) |
Apr 29, 2005 | 29.12 | 29.21 | 27.70 | 28.55 | 8,103,111 | -0.58(-1.98%) |
Apr 28, 2005 | 29.47 | 29.82 | 29.11 | 29.13 | 3,669,305 | -0.51(-1.72%) |
Apr 27, 2005 | 29.45 | 30.41 | 29.03 | 29.64 | 7,342,944 | +0.05(+0.16%) |
Apr 26, 2005 | 29.73 | 29.89 | 29.47 | 29.59 | 2,732,599 | -0.29(-0.98%) |
Apr 25, 2005 | 29.41 | 29.94 | 29.31 | 29.89 | 3,582,286 | +0.74(+2.55%) |
Apr 22, 2005 | 29.90 | 29.92 | 28.91 | 29.14 | 4,631,849 | -0.82(-2.72%) |
Apr 21, 2005 | 29.81 | 30.11 | 29.61 | 29.96 | 3,779,162 | +0.57(+1.94%) |
Apr 20, 2005 | 30.21 | 30.61 | 29.33 | 29.39 | 5,555,052 | -0.94(-3.09%) |
Apr 19, 2005 | 30.56 | 30.74 | 30.27 | 30.32 | 3,702,645 | -0.05(-0.16%) |
Apr 18, 2005 | 30.01 | 30.42 | 29.84 | 30.37 | 4,241,097 | +0.47(+1.56%) |
Apr 15, 2005 | 30.79 | 30.89 | 29.74 | 29.90 | 6,824,664 | -0.88(-2.86%) |
Apr 14, 2005 | 31.19 | 31.44 | 30.77 | 30.79 | 4,296,276 | -0.32(-1.04%) |
Apr 13, 2005 | 31.52 | 31.52 | 30.97 | 31.11 | 2,559,561 | -0.43(-1.35%) |
Apr 12, 2005 | 30.98 | 31.70 | 30.95 | 31.54 | 3,905,356 | +0.51(+1.64%) |
Apr 11, 2005 | 30.90 | 31.25 | 30.82 | 31.03 | 3,851,678 | +0.28(+0.90%) |
Apr 08, 2005 | 31.13 | 31.28 | 30.70 | 30.75 | 4,505,155 | -0.46(-1.48%) |
Apr 07, 2005 | 30.44 | 31.30 | 30.00 | 31.21 | 6,048,827 | +0.85(+2.81%) |
Apr 06, 2005 | 30.56 | 30.70 | 30.28 | 30.36 | 2,842,290 | -0.10(-0.32%) |
Apr 05, 2005 | 30.56 | 30.56 | 30.39 | 30.46 | 3,994,543 | -0.05(-0.18%) |
Apr 04, 2005 | 30.57 | 30.70 | 30.11 | 30.51 | 3,902,856 | -0.07(-0.22%) |
Apr 01, 2005 | 31.22 | 31.22 | 30.42 | 30.58 | 5,096,451 | -0.40(-1.28%) |
Mar 31, 2005 | 30.59 | 31.21 | 30.59 | 30.97 | 3,626,462 | +0.19(+0.60%) |
Mar 30, 2005 | 30.29 | 30.89 | 30.29 | 30.79 | 3,185,365 | +0.52(+1.70%) |
Mar 29, 2005 | 30.83 | 30.99 | 30.10 | 30.27 | 4,430,972 | -0.62(-2.02%) |
Mar 28, 2005 | 30.38 | 31.04 | 30.20 | 30.89 | 3,893,354 | +0.56(+1.86%) |
Mar 24, 2005 | 30.29 | 30.50 | 30.01 | 30.33 | 3,478,930 | +0.29(+0.96%) |
Mar 23, 2005 | 29.99 | 30.25 | 29.84 | 30.04 | 6,300,382 | -0.13(-0.44%) |
Mar 22, 2005 | 30.38 | 30.80 | 30.10 | 30.17 | 3,722,150 | -0.03(-0.10%) |
Mar 21, 2005 | 30.47 | 30.57 | 30.13 | 30.20 | 4,158,079 | -0.41(-1.33%) |
Mar 18, 2005 | 31.27 | 31.34 | 30.47 | 30.61 | 7,001,036 | -0.65(-2.07%) |
Mar 17, 2005 | 31.16 | 31.43 | 30.74 | 31.26 | 2,687,256 | +0.12(+0.39%) |
Mar 16, 2005 | 31.43 | 31.55 | 30.93 | 31.14 | 3,957,034 | -0.38(-1.22%) |
Mar 15, 2005 | 31.84 | 31.85 | 31.51 | 31.52 | 2,918,973 | -0.27(-0.85%) |
Mar 14, 2005 | 31.84 | 31.98 | 31.53 | 31.79 | 3,311,893 | +0.02(+0.08%) |
Mar 11, 2005 | 32.10 | 32.33 | 31.75 | 31.77 | 3,765,326 | -0.44(-1.38%) |
Mar 10, 2005 | 31.82 | 32.39 | 31.76 | 32.21 | 3,155,525 | +0.51(+1.61%) |
Mar 09, 2005 | 31.91 | 32.09 | 31.59 | 31.70 | 4,517,491 | -0.39(-1.22%) |
Mar 08, 2005 | 32.09 | 32.15 | 31.86 | 32.09 | 3,587,120 | +0.06(+0.19%) |
Mar 07, 2005 | 31.97 | 32.26 | 31.87 | 32.03 | 4,133,407 | +0.06(+0.19%) |
Mar 04, 2005 | 31.70 | 32.08 | 31.38 | 31.97 | 6,540,768 | +0.67(+2.13%) |
Mar 03, 2005 | 31.76 | 32.08 | 31.05 | 31.31 | 16,005,012 | +1.29(+4.30%) |
Mar 02, 2005 | 29.95 | 30.26 | 29.70 | 30.02 | 5,977,311 | +0.07(+0.22%) |