Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 27.95 | 28.00 | 26.50 | 27.09 | 11,984,000 | -0.86(-3.08%) |
May 27, 2005 | 28.20 | 28.49 | 27.80 | 27.95 | 6,410,300 | -0.21(-0.75%) |
May 26, 2005 | 29.30 | 29.40 | 27.99 | 28.16 | 12,457,800 | -1.30(-4.41%) |
May 25, 2005 | 29.85 | 30.09 | 29.39 | 29.46 | 9,214,100 | -1.14(-3.73%) |
May 24, 2005 | 30.65 | 30.80 | 30.32 | 30.60 | 4,737,100 | -0.10(-0.33%) |
May 23, 2005 | 30.15 | 30.81 | 30.05 | 30.70 | 3,569,600 | +0.38(+1.25%) |
May 20, 2005 | 30.22 | 30.45 | 30.08 | 30.32 | 3,987,200 | -0.04(-0.13%) |
May 19, 2005 | 30.57 | 30.60 | 30.25 | 30.36 | 3,196,900 | -0.24(-0.78%) |
May 18, 2005 | 30.90 | 30.92 | 30.53 | 30.60 | 2,701,800 | -0.20(-0.65%) |
May 17, 2005 | 30.54 | 30.90 | 30.31 | 30.80 | 3,243,600 | +0.05(+0.16%) |
May 16, 2005 | 30.26 | 30.85 | 30.16 | 30.75 | 2,467,800 | +0.45(+1.49%) |
May 13, 2005 | 30.68 | 30.72 | 30.01 | 30.30 | 3,316,100 | -0.06(-0.20%) |
May 12, 2005 | 29.00 | 30.55 | 29.00 | 30.36 | 3,449,300 | -0.06(-0.20%) |
May 11, 2005 | 29.72 | 30.49 | 29.61 | 30.42 | 4,433,400 | +0.67(+2.25%) |
May 10, 2005 | 29.37 | 29.83 | 29.32 | 29.75 | 2,802,400 | +0.25(+0.85%) |
May 09, 2005 | 29.57 | 29.57 | 29.19 | 29.50 | 3,159,600 | -0.11(-0.37%) |
May 06, 2005 | 29.60 | 29.97 | 29.51 | 29.61 | 3,211,300 | +0.11(+0.37%) |
May 05, 2005 | 29.35 | 29.75 | 29.15 | 29.50 | 3,056,600 | +0.14(+0.48%) |
May 04, 2005 | 29.82 | 29.95 | 29.00 | 29.36 | 5,290,200 | -0.48(-1.61%) |
May 03, 2005 | 29.43 | 30.00 | 29.37 | 29.84 | 2,975,300 | +0.48(+1.63%) |
May 02, 2005 | 29.52 | 29.74 | 29.16 | 29.36 | 3,498,500 | -0.22(-0.74%) |
Apr 29, 2005 | 29.52 | 29.93 | 29.37 | 29.58 | 3,025,900 | +0.11(+0.37%) |
Apr 28, 2005 | 28.95 | 29.64 | 28.95 | 29.47 | 3,453,200 | +0.10(+0.34%) |
Apr 27, 2005 | 29.01 | 29.75 | 28.77 | 29.37 | 2,989,200 | +0.26(+0.89%) |
Apr 26, 2005 | 29.50 | 29.87 | 29.09 | 29.11 | 3,210,700 | -0.49(-1.66%) |
Apr 25, 2005 | 29.43 | 29.77 | 29.30 | 29.60 | 4,784,900 | +0.25(+0.85%) |
Apr 22, 2005 | 29.27 | 29.63 | 29.13 | 29.35 | 4,156,000 | +0.06(+0.20%) |
Apr 21, 2005 | 29.05 | 29.44 | 28.85 | 29.29 | 6,401,200 | +0.54(+1.88%) |
Apr 20, 2005 | 29.05 | 29.60 | 28.71 | 28.75 | 6,528,500 | -0.30(-1.03%) |
Apr 19, 2005 | 30.75 | 31.32 | 29.05 | 29.05 | 10,739,300 | -1.70(-5.53%) |
Apr 18, 2005 | 30.80 | 30.80 | 29.68 | 30.75 | 6,070,500 | +0.82(+2.74%) |
Apr 15, 2005 | 29.91 | 30.24 | 29.84 | 29.93 | 5,508,200 | +0.03(+0.10%) |
Apr 14, 2005 | 30.90 | 30.90 | 29.70 | 29.90 | 3,645,200 | -0.30(-0.99%) |
Apr 13, 2005 | 30.72 | 30.94 | 30.10 | 30.20 | 2,815,900 | -0.45(-1.47%) |
Apr 12, 2005 | 30.32 | 30.90 | 30.21 | 30.65 | 3,835,900 | +0.11(+0.36%) |
Apr 11, 2005 | 30.51 | 30.76 | 30.30 | 30.54 | 2,830,000 | +0.04(+0.13%) |
Apr 08, 2005 | 30.65 | 30.93 | 30.48 | 30.50 | 2,587,700 | -0.08(-0.26%) |
Apr 07, 2005 | 30.55 | 30.85 | 30.26 | 30.58 | 2,613,400 | -0.03(-0.10%) |
Apr 06, 2005 | 30.89 | 30.89 | 30.53 | 30.61 | 4,443,800 | -0.10(-0.33%) |
Apr 05, 2005 | 29.78 | 30.76 | 29.59 | 30.71 | 8,588,500 | +1.42(+4.85%) |
Apr 04, 2005 | 29.05 | 29.32 | 28.58 | 29.29 | 4,443,300 | +0.62(+2.16%) |
Apr 01, 2005 | 29.25 | 29.47 | 28.56 | 28.67 | 4,192,600 | -0.62(-2.12%) |
Mar 31, 2005 | 29.27 | 29.50 | 29.15 | 29.29 | 4,710,300 | +0.05(+0.17%) |
Mar 30, 2005 | 28.85 | 29.26 | 28.75 | 29.24 | 3,935,500 | +0.57(+1.99%) |
Mar 29, 2005 | 28.84 | 29.13 | 28.57 | 28.67 | 4,060,200 | -0.24(-0.83%) |
Mar 28, 2005 | 29.08 | 29.18 | 28.86 | 28.91 | 3,605,700 | -0.17(-0.58%) |
Mar 24, 2005 | 29.10 | 29.29 | 28.94 | 29.08 | 3,753,200 | +0.08(+0.28%) |
Mar 23, 2005 | 29.35 | 29.58 | 28.98 | 29.00 | 4,861,300 | +0.02(+0.07%) |
Mar 22, 2005 | 29.42 | 29.49 | 28.85 | 28.98 | 5,657,200 | -0.38(-1.29%) |
Mar 21, 2005 | 29.87 | 29.87 | 29.20 | 29.36 | 5,195,000 | -0.51(-1.71%) |
Mar 18, 2005 | 30.35 | 30.40 | 29.42 | 29.87 | 12,065,200 | -0.39(-1.29%) |
Mar 17, 2005 | 30.43 | 30.66 | 30.22 | 30.26 | 5,305,800 | -0.15(-0.49%) |
Mar 16, 2005 | 30.36 | 30.55 | 30.13 | 30.41 | 4,685,900 | +0.08(+0.26%) |
Mar 15, 2005 | 30.42 | 30.65 | 30.09 | 30.33 | 5,917,900 | +0.01(+0.03%) |
Mar 14, 2005 | 30.05 | 30.35 | 30.00 | 30.32 | 3,621,700 | +0.32(+1.07%) |
Mar 11, 2005 | 30.09 | 30.13 | 29.86 | 30.00 | 5,031,900 | +0.00(+0.00%) |
Mar 10, 2005 | 29.92 | 30.35 | 29.61 | 30.00 | 6,517,600 | +0.25(+0.84%) |
Mar 09, 2005 | 29.70 | 30.00 | 28.79 | 29.75 | 7,870,600 | -0.02(-0.07%) |
Mar 08, 2005 | 30.71 | 30.73 | 29.72 | 29.77 | 10,032,200 | -0.96(-3.12%) |
Mar 07, 2005 | 30.60 | 31.88 | 30.60 | 30.73 | 14,199,400 | -0.66(-2.10%) |
Mar 04, 2005 | 31.14 | 31.89 | 30.91 | 31.39 | 10,708,200 | +0.49(+1.59%) |
Mar 03, 2005 | 31.56 | 31.56 | 30.01 | 30.90 | 24,334,900 | -0.66(-2.09%) |
Mar 02, 2005 | 32.71 | 32.80 | 31.50 | 31.56 | 8,618,600 | -1.14(-3.49%) |