Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 35.70 | 35.95 | 35.51 | 35.83 | 1,803,867 | +0.02(+0.05%) |
May 27, 2005 | 35.46 | 35.88 | 35.33 | 35.82 | 2,245,619 | +0.20(+0.57%) |
May 26, 2005 | 35.11 | 35.66 | 34.92 | 35.61 | 3,814,282 | +0.51(+1.44%) |
May 25, 2005 | 34.97 | 35.14 | 34.67 | 35.11 | 1,693,063 | +0.04(+0.13%) |
May 24, 2005 | 35.02 | 35.13 | 34.58 | 35.06 | 2,492,847 | +0.01(+0.03%) |
May 23, 2005 | 34.64 | 35.13 | 34.33 | 35.05 | 2,070,873 | +0.40(+1.16%) |
May 20, 2005 | 34.88 | 35.03 | 34.63 | 34.65 | 2,033,901 | -0.42(-1.19%) |
May 19, 2005 | 34.95 | 35.11 | 34.70 | 35.07 | 1,715,539 | +0.05(+0.15%) |
May 18, 2005 | 34.64 | 35.14 | 34.63 | 35.02 | 3,043,379 | +0.45(+1.31%) |
May 17, 2005 | 33.78 | 34.56 | 33.68 | 34.56 | 2,489,363 | +0.58(+1.70%) |
May 16, 2005 | 33.49 | 34.05 | 33.19 | 33.98 | 2,202,578 | +0.45(+1.35%) |
May 13, 2005 | 33.81 | 33.81 | 33.19 | 33.53 | 1,613,164 | -0.17(-0.50%) |
May 12, 2005 | 34.22 | 34.97 | 33.67 | 33.70 | 2,775,474 | -0.57(-1.66%) |
May 11, 2005 | 34.17 | 34.38 | 33.69 | 34.27 | 1,447,858 | +0.01(+0.03%) |
May 10, 2005 | 33.95 | 34.26 | 33.82 | 34.26 | 2,012,213 | +0.12(+0.34%) |
May 09, 2005 | 33.90 | 34.26 | 33.58 | 34.14 | 1,675,083 | +0.29(+0.87%) |
May 06, 2005 | 34.22 | 34.62 | 33.59 | 33.85 | 3,242,286 | +0.21(+0.64%) |
May 05, 2005 | 32.79 | 33.64 | 32.51 | 33.64 | 2,742,323 | +0.91(+2.77%) |
May 04, 2005 | 33.04 | 33.04 | 32.33 | 32.73 | 2,939,543 | +0.21(+0.66%) |
May 03, 2005 | 32.79 | 32.90 | 32.25 | 32.52 | 2,208,647 | -0.41(-1.24%) |
May 02, 2005 | 32.86 | 33.03 | 32.51 | 32.92 | 2,142,008 | +0.00(+0.00%) |
Apr 29, 2005 | 32.26 | 32.92 | 32.03 | 32.92 | 2,575,781 | +0.89(+2.78%) |
Apr 28, 2005 | 32.30 | 32.45 | 32.01 | 32.04 | 2,366,985 | -0.31(-0.96%) |
Apr 27, 2005 | 32.08 | 32.35 | 31.91 | 32.35 | 2,469,135 | +0.27(+0.83%) |
Apr 26, 2005 | 31.61 | 32.16 | 31.56 | 32.08 | 2,140,322 | +0.36(+1.12%) |
Apr 25, 2005 | 31.30 | 31.79 | 31.16 | 31.72 | 2,580,163 | +0.51(+1.62%) |
Apr 22, 2005 | 31.77 | 31.79 | 31.08 | 31.22 | 3,737,978 | -0.55(-1.74%) |
Apr 21, 2005 | 31.62 | 32.04 | 31.60 | 31.77 | 4,349,643 | +0.29(+0.93%) |
Apr 20, 2005 | 32.08 | 32.31 | 31.25 | 31.47 | 3,711,008 | -0.70(-2.18%) |
Apr 19, 2005 | 31.97 | 32.26 | 31.81 | 32.18 | 2,480,148 | +0.23(+0.72%) |
Apr 18, 2005 | 33.15 | 33.16 | 31.60 | 31.95 | 4,671,153 | -1.25(-3.75%) |
Apr 15, 2005 | 33.56 | 33.82 | 33.01 | 33.19 | 3,847,208 | -0.52(-1.56%) |
Apr 14, 2005 | 33.73 | 33.96 | 33.25 | 33.72 | 2,774,238 | -0.01(-0.03%) |
Apr 13, 2005 | 34.36 | 34.48 | 33.70 | 33.73 | 2,688,382 | -0.76(-2.19%) |
Apr 12, 2005 | 34.05 | 34.64 | 33.90 | 34.48 | 3,324,433 | +0.19(+0.54%) |
Apr 11, 2005 | 33.92 | 34.33 | 33.90 | 34.30 | 1,632,043 | +0.35(+1.02%) |
Apr 08, 2005 | 34.62 | 34.62 | 33.62 | 33.95 | 4,073,310 | -0.72(-2.08%) |
Apr 07, 2005 | 34.66 | 34.70 | 34.37 | 34.67 | 1,856,908 | -0.03(-0.08%) |
Apr 06, 2005 | 34.52 | 34.75 | 34.20 | 34.70 | 2,811,209 | +0.20(+0.57%) |
Apr 05, 2005 | 34.39 | 34.81 | 34.36 | 34.50 | 4,057,240 | -0.55(-1.57%) |
Apr 04, 2005 | 33.80 | 35.08 | 33.78 | 35.05 | 3,248,803 | +1.36(+4.04%) |
Apr 01, 2005 | 33.60 | 33.73 | 33.16 | 33.69 | 1,992,434 | +0.10(+0.29%) |
Mar 31, 2005 | 33.57 | 33.81 | 33.49 | 33.59 | 2,331,811 | +0.12(+0.35%) |
Mar 30, 2005 | 32.42 | 33.68 | 32.38 | 33.48 | 2,708,273 | +1.19(+3.69%) |
Mar 29, 2005 | 32.23 | 32.76 | 32.21 | 32.28 | 1,856,122 | +0.11(+0.33%) |
Mar 28, 2005 | 31.63 | 32.84 | 31.46 | 32.18 | 5,862,793 | -1.68(-4.97%) |
Mar 24, 2005 | 33.85 | 34.15 | 33.75 | 33.86 | 1,270,416 | -0.09(-0.26%) |
Mar 23, 2005 | 33.33 | 34.16 | 33.24 | 33.95 | 1,549,446 | +0.67(+2.01%) |
Mar 22, 2005 | 32.97 | 33.67 | 32.90 | 33.28 | 1,834,545 | +0.22(+0.67%) |
Mar 21, 2005 | 33.23 | 33.30 | 32.91 | 33.06 | 1,255,694 | +0.08(+0.24%) |
Mar 18, 2005 | 33.14 | 33.20 | 32.75 | 32.98 | 1,472,356 | -0.15(-0.46%) |
Mar 17, 2005 | 32.92 | 33.20 | 32.62 | 33.13 | 887,324 | +0.36(+1.09%) |
Mar 16, 2005 | 32.84 | 32.97 | 32.41 | 32.77 | 1,472,693 | -0.12(-0.35%) |
Mar 15, 2005 | 33.75 | 33.75 | 32.89 | 32.89 | 1,246,367 | -0.92(-2.71%) |
Mar 14, 2005 | 33.50 | 33.86 | 33.37 | 33.81 | 1,028,244 | +0.35(+1.04%) |
Mar 11, 2005 | 33.59 | 33.87 | 33.46 | 33.46 | 2,225,279 | -0.20(-0.61%) |
Mar 10, 2005 | 33.81 | 34.06 | 33.60 | 33.66 | 1,439,992 | -0.12(-0.34%) |
Mar 09, 2005 | 34.04 | 34.21 | 33.77 | 33.78 | 2,062,333 | -0.26(-0.76%) |
Mar 08, 2005 | 34.04 | 34.19 | 33.56 | 34.04 | 2,057,613 | -0.14(-0.42%) |
Mar 07, 2005 | 33.90 | 34.31 | 33.77 | 34.18 | 1,308,736 | +0.19(+0.55%) |
Mar 04, 2005 | 33.31 | 34.08 | 33.24 | 33.99 | 2,182,238 | +0.91(+2.74%) |
Mar 03, 2005 | 33.11 | 33.37 | 32.67 | 33.09 | 3,007,194 | -0.06(-0.19%) |
Mar 02, 2005 | 33.73 | 33.82 | 33.02 | 33.15 | 2,017,157 | -0.58(-1.72%) |