Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 37.81 | 39.58 | 37.81 | 39.58 | 7,634,096 | +1.43(+3.75%) |
May 27, 2005 | 37.90 | 38.33 | 37.81 | 38.15 | 1,533,490 | +0.16(+0.42%) |
May 26, 2005 | 37.12 | 38.10 | 37.03 | 37.99 | 2,653,867 | +0.91(+2.45%) |
May 25, 2005 | 36.80 | 37.20 | 36.70 | 37.08 | 2,007,452 | +0.33(+0.90%) |
May 24, 2005 | 36.08 | 36.77 | 36.00 | 36.75 | 2,680,500 | +0.73(+2.03%) |
May 23, 2005 | 36.17 | 36.75 | 35.89 | 36.02 | 3,677,375 | +0.14(+0.39%) |
May 20, 2005 | 36.86 | 37.00 | 35.24 | 35.88 | 4,927,114 | -0.68(-1.86%) |
May 19, 2005 | 36.39 | 36.68 | 36.11 | 36.56 | 3,141,902 | +0.14(+0.38%) |
May 18, 2005 | 36.42 | 36.49 | 36.11 | 36.42 | 2,749,000 | +0.00(+0.00%) |
May 17, 2005 | 35.75 | 36.48 | 35.69 | 36.42 | 2,153,169 | +0.42(+1.17%) |
May 16, 2005 | 36.11 | 36.47 | 35.58 | 36.00 | 2,591,867 | -0.40(-1.10%) |
May 13, 2005 | 35.90 | 36.50 | 35.57 | 36.40 | 2,695,291 | +0.87(+2.45%) |
May 12, 2005 | 35.58 | 36.17 | 35.08 | 35.53 | 3,707,123 | -0.02(-0.06%) |
May 11, 2005 | 34.67 | 35.58 | 34.60 | 35.55 | 2,817,944 | +1.03(+2.98%) |
May 10, 2005 | 34.06 | 34.88 | 34.05 | 34.52 | 2,500,744 | +0.18(+0.52%) |
May 09, 2005 | 34.29 | 34.49 | 33.66 | 34.34 | 2,007,090 | +0.28(+0.82%) |
May 06, 2005 | 33.50 | 34.23 | 33.33 | 34.06 | 2,715,837 | +0.98(+2.96%) |
May 05, 2005 | 33.00 | 33.50 | 32.76 | 33.08 | 1,625,435 | +0.10(+0.30%) |
May 04, 2005 | 32.30 | 33.25 | 32.20 | 32.98 | 2,050,039 | +0.86(+2.68%) |
May 03, 2005 | 32.46 | 33.00 | 32.00 | 32.12 | 2,259,936 | -0.30(-0.93%) |
May 02, 2005 | 31.85 | 32.65 | 31.85 | 32.42 | 1,532,344 | +0.59(+1.85%) |
Apr 29, 2005 | 31.53 | 31.95 | 31.30 | 31.83 | 1,815,068 | +0.52(+1.66%) |
Apr 28, 2005 | 31.25 | 31.68 | 31.19 | 31.31 | 1,655,347 | -0.39(-1.23%) |
Apr 27, 2005 | 31.90 | 31.90 | 31.38 | 31.70 | 1,797,398 | -0.22(-0.69%) |
Apr 26, 2005 | 33.03 | 33.03 | 31.77 | 31.92 | 1,786,299 | -1.04(-3.16%) |
Apr 25, 2005 | 32.91 | 33.00 | 32.65 | 32.96 | 1,457,641 | +0.34(+1.04%) |
Apr 22, 2005 | 33.00 | 33.02 | 32.30 | 32.62 | 1,480,012 | -0.40(-1.21%) |
Apr 21, 2005 | 32.33 | 33.04 | 32.15 | 33.02 | 1,803,145 | +1.28(+4.03%) |
Apr 20, 2005 | 32.70 | 33.05 | 31.65 | 31.74 | 2,640,485 | -0.51(-1.58%) |
Apr 19, 2005 | 32.05 | 32.70 | 31.95 | 32.25 | 2,311,689 | +0.56(+1.77%) |
Apr 18, 2005 | 31.73 | 32.18 | 31.55 | 31.69 | 2,374,871 | +0.03(+0.09%) |
Apr 15, 2005 | 31.24 | 32.14 | 31.04 | 31.66 | 3,675,586 | -0.01(-0.03%) |
Apr 14, 2005 | 32.85 | 33.18 | 31.42 | 31.67 | 4,570,572 | -1.15(-3.50%) |
Apr 13, 2005 | 34.03 | 34.03 | 32.55 | 32.82 | 2,534,130 | -1.15(-3.39%) |
Apr 12, 2005 | 33.75 | 34.00 | 33.10 | 33.97 | 2,480,121 | +0.25(+0.74%) |
Apr 11, 2005 | 33.61 | 33.98 | 33.49 | 33.72 | 4,252,375 | +0.09(+0.27%) |
Apr 08, 2005 | 33.20 | 34.03 | 33.11 | 33.63 | 5,389,638 | +0.42(+1.26%) |
Apr 07, 2005 | 31.95 | 33.24 | 31.93 | 33.21 | 4,124,303 | +1.14(+3.55%) |
Apr 06, 2005 | 31.99 | 32.97 | 31.85 | 32.07 | 7,500,083 | +1.18(+3.82%) |
Apr 05, 2005 | 31.40 | 31.91 | 30.59 | 30.89 | 4,047,286 | -0.43(-1.37%) |
Apr 04, 2005 | 30.30 | 31.38 | 30.13 | 31.32 | 4,109,187 | +1.21(+4.02%) |
Apr 01, 2005 | 29.69 | 30.18 | 29.23 | 30.11 | 2,870,152 | +0.35(+1.18%) |
Mar 31, 2005 | 29.77 | 29.95 | 29.29 | 29.76 | 2,152,266 | +0.20(+0.68%) |
Mar 30, 2005 | 29.23 | 29.58 | 28.84 | 29.56 | 1,746,974 | +0.60(+2.07%) |
Mar 29, 2005 | 28.46 | 29.60 | 28.38 | 28.96 | 4,413,069 | +0.38(+1.33%) |
Mar 28, 2005 | 29.00 | 29.20 | 28.50 | 28.58 | 2,359,336 | -0.22(-0.76%) |
Mar 24, 2005 | 29.21 | 29.24 | 28.72 | 28.80 | 1,867,896 | -0.36(-1.23%) |
Mar 23, 2005 | 28.64 | 29.35 | 28.06 | 29.16 | 2,926,569 | +0.25(+0.86%) |
Mar 22, 2005 | 28.96 | 29.43 | 28.81 | 28.91 | 1,456,437 | -0.19(-0.65%) |
Mar 21, 2005 | 29.68 | 29.68 | 28.53 | 29.10 | 1,815,421 | -0.58(-1.95%) |
Mar 18, 2005 | 29.67 | 29.80 | 29.24 | 29.68 | 2,536,583 | +0.03(+0.10%) |
Mar 17, 2005 | 29.03 | 29.85 | 28.87 | 29.65 | 2,186,671 | +0.46(+1.58%) |
Mar 16, 2005 | 29.67 | 29.88 | 29.02 | 29.19 | 2,377,514 | -0.80(-2.67%) |
Mar 15, 2005 | 30.07 | 30.13 | 29.70 | 29.99 | 1,957,134 | +0.10(+0.33%) |
Mar 14, 2005 | 29.99 | 30.10 | 29.80 | 29.89 | 1,216,943 | -0.02(-0.07%) |
Mar 11, 2005 | 30.04 | 30.25 | 29.59 | 29.91 | 2,359,130 | -0.24(-0.80%) |
Mar 10, 2005 | 30.25 | 30.50 | 29.45 | 30.15 | 2,062,749 | -0.01(-0.03%) |
Mar 09, 2005 | 30.20 | 30.46 | 29.96 | 30.16 | 2,078,701 | +0.06(+0.20%) |
Mar 08, 2005 | 29.90 | 30.16 | 29.67 | 30.10 | 2,178,379 | +0.35(+1.18%) |
Mar 07, 2005 | 29.28 | 29.80 | 29.10 | 29.75 | 2,580,694 | +0.61(+2.09%) |
Mar 04, 2005 | 28.99 | 29.47 | 28.91 | 29.14 | 2,389,916 | +0.27(+0.94%) |
Mar 03, 2005 | 29.60 | 29.67 | 28.55 | 28.87 | 2,347,687 | -0.68(-2.30%) |
Mar 02, 2005 | 29.50 | 29.64 | 29.20 | 29.55 | 2,596,643 | +0.00(+0.00%) |