Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 31.30 | 31.67 | 31.29 | 31.45 | 1,818,593 | +0.20(+0.65%) |
May 27, 2005 | 31.46 | 31.46 | 31.08 | 31.25 | 1,475,839 | +0.33(+1.06%) |
May 26, 2005 | 30.91 | 31.17 | 30.90 | 30.92 | 825,213 | +0.01(+0.04%) |
May 25, 2005 | 30.71 | 31.10 | 30.71 | 30.91 | 1,198,164 | +0.20(+0.66%) |
May 24, 2005 | 30.82 | 30.82 | 30.54 | 30.71 | 1,362,166 | -0.01(-0.02%) |
May 23, 2005 | 30.71 | 30.79 | 30.49 | 30.71 | 1,488,681 | +0.02(+0.06%) |
May 20, 2005 | 30.68 | 30.78 | 30.56 | 30.70 | 1,372,579 | +0.01(+0.04%) |
May 19, 2005 | 30.86 | 30.97 | 30.53 | 30.68 | 1,097,681 | -0.14(-0.47%) |
May 18, 2005 | 30.91 | 31.05 | 30.75 | 30.83 | 1,250,923 | -0.09(-0.28%) |
May 17, 2005 | 30.54 | 30.98 | 30.40 | 30.91 | 1,928,448 | +0.37(+1.23%) |
May 16, 2005 | 30.13 | 30.55 | 29.95 | 30.54 | 1,224,543 | +0.41(+1.38%) |
May 13, 2005 | 30.64 | 30.64 | 29.78 | 30.12 | 1,555,844 | -0.51(-1.67%) |
May 12, 2005 | 30.60 | 30.81 | 30.45 | 30.64 | 874,153 | +0.04(+0.13%) |
May 11, 2005 | 30.42 | 30.68 | 30.21 | 30.60 | 1,071,649 | +0.24(+0.78%) |
May 10, 2005 | 30.51 | 30.51 | 30.22 | 30.36 | 1,066,096 | -0.22(-0.72%) |
May 09, 2005 | 30.28 | 30.58 | 29.99 | 30.58 | 1,610,164 | +0.32(+1.07%) |
May 06, 2005 | 30.54 | 30.73 | 30.25 | 30.26 | 1,356,612 | -0.15(-0.49%) |
May 05, 2005 | 30.41 | 30.43 | 30.05 | 30.41 | 1,262,203 | -0.01(-0.02%) |
May 04, 2005 | 30.19 | 30.44 | 29.89 | 30.41 | 1,331,275 | +0.39(+1.31%) |
May 03, 2005 | 30.05 | 30.22 | 29.93 | 30.02 | 1,148,530 | -0.02(-0.08%) |
May 02, 2005 | 29.79 | 30.09 | 29.77 | 30.04 | 1,311,837 | +0.25(+0.85%) |
Apr 29, 2005 | 29.56 | 29.79 | 29.41 | 29.79 | 1,620,229 | +0.39(+1.31%) |
Apr 28, 2005 | 29.61 | 29.76 | 29.39 | 29.40 | 1,115,730 | -0.20(-0.66%) |
Apr 27, 2005 | 29.42 | 29.76 | 29.14 | 29.60 | 1,261,335 | +0.18(+0.63%) |
Apr 26, 2005 | 29.61 | 29.61 | 29.35 | 29.42 | 900,706 | -0.20(-0.66%) |
Apr 25, 2005 | 29.55 | 29.68 | 29.38 | 29.61 | 781,826 | +0.18(+0.61%) |
Apr 22, 2005 | 29.21 | 29.53 | 29.10 | 29.43 | 888,557 | +0.22(+0.77%) |
Apr 21, 2005 | 29.16 | 29.39 | 28.92 | 29.21 | 1,052,559 | +0.38(+1.32%) |
Apr 20, 2005 | 28.93 | 29.08 | 28.78 | 28.83 | 910,424 | -0.25(-0.85%) |
Apr 19, 2005 | 28.80 | 29.18 | 28.70 | 29.08 | 1,079,806 | +0.23(+0.80%) |
Apr 18, 2005 | 28.71 | 28.98 | 28.53 | 28.85 | 928,473 | +0.14(+0.48%) |
Apr 15, 2005 | 29.16 | 29.16 | 28.70 | 28.71 | 1,203,891 | -0.50(-1.72%) |
Apr 14, 2005 | 29.26 | 29.32 | 28.93 | 29.21 | 1,417,006 | -0.08(-0.28%) |
Apr 13, 2005 | 29.21 | 29.50 | 29.13 | 29.29 | 1,679,756 | -0.03(-0.12%) |
Apr 12, 2005 | 28.93 | 29.38 | 28.62 | 29.32 | 1,192,090 | +0.36(+1.25%) |
Apr 11, 2005 | 28.90 | 29.09 | 28.81 | 28.96 | 659,650 | +0.25(+0.86%) |
Apr 08, 2005 | 28.94 | 28.97 | 28.67 | 28.71 | 1,052,732 | -0.22(-0.78%) |
Apr 07, 2005 | 28.83 | 28.97 | 28.70 | 28.94 | 927,779 | +0.10(+0.36%) |
Apr 06, 2005 | 28.69 | 28.99 | 28.58 | 28.83 | 1,802,453 | +0.26(+0.91%) |
Apr 05, 2005 | 28.39 | 28.57 | 28.23 | 28.57 | 1,183,586 | +0.25(+0.90%) |
Apr 04, 2005 | 28.36 | 28.38 | 28.06 | 28.32 | 1,060,889 | +0.05(+0.18%) |
Apr 01, 2005 | 28.66 | 28.81 | 28.07 | 28.27 | 1,337,696 | +0.03(+0.10%) |
Mar 31, 2005 | 28.19 | 28.34 | 28.06 | 28.24 | 1,202,677 | +0.28(+1.01%) |
Mar 30, 2005 | 27.69 | 27.96 | 27.63 | 27.96 | 2,989,164 | +0.46(+1.68%) |
Mar 29, 2005 | 27.80 | 27.80 | 27.43 | 27.50 | 1,014,899 | -0.28(-1.02%) |
Mar 28, 2005 | 27.83 | 27.96 | 27.77 | 27.78 | 751,629 | -0.05(-0.19%) |
Mar 24, 2005 | 27.83 | 28.03 | 27.80 | 27.83 | 2,384,528 | +0.09(+0.33%) |
Mar 23, 2005 | 27.72 | 27.87 | 27.38 | 27.74 | 1,300,210 | +0.03(+0.10%) |
Mar 22, 2005 | 28.35 | 28.38 | 27.49 | 27.71 | 1,339,778 | -0.63(-2.24%) |
Mar 21, 2005 | 28.45 | 28.56 | 28.32 | 28.34 | 801,611 | -0.09(-0.30%) |
Mar 18, 2005 | 28.65 | 28.72 | 28.35 | 28.43 | 1,718,630 | -0.21(-0.74%) |
Mar 17, 2005 | 28.72 | 29.16 | 28.60 | 28.64 | 1,323,291 | +0.09(+0.30%) |
Mar 16, 2005 | 28.87 | 28.97 | 28.38 | 28.56 | 1,239,989 | -0.27(-0.94%) |
Mar 15, 2005 | 29.16 | 29.21 | 28.78 | 28.83 | 874,327 | -0.18(-0.64%) |
Mar 14, 2005 | 28.58 | 29.01 | 28.58 | 29.01 | 1,359,215 | +0.49(+1.72%) |
Mar 11, 2005 | 28.97 | 29.10 | 28.49 | 28.52 | 1,355,224 | -0.45(-1.55%) |
Mar 10, 2005 | 28.79 | 29.00 | 28.55 | 28.97 | 1,102,887 | +0.19(+0.66%) |
Mar 09, 2005 | 29.39 | 29.39 | 28.74 | 28.78 | 1,837,162 | -0.65(-2.21%) |
Mar 08, 2005 | 29.56 | 29.57 | 29.27 | 29.43 | 1,003,272 | -0.13(-0.43%) |
Mar 07, 2005 | 29.57 | 29.65 | 29.48 | 29.56 | 2,317,366 | -0.31(-1.02%) |
Mar 04, 2005 | 29.76 | 29.96 | 29.68 | 29.87 | 1,390,454 | +0.33(+1.11%) |
Mar 03, 2005 | 29.76 | 29.78 | 29.40 | 29.54 | 1,503,953 | -0.22(-0.74%) |
Mar 02, 2005 | 29.75 | 29.84 | 29.65 | 29.76 | 1,684,962 | +0.01(+0.02%) |