Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.28 | 29.30 | 29.06 | 29.06 | 6,389,782 | -0.57(-1.92%) |
May 27, 2005 | 29.37 | 29.76 | 29.26 | 29.63 | 3,963,806 | +0.07(+0.24%) |
May 26, 2005 | 29.60 | 29.60 | 29.46 | 29.56 | 4,586,356 | +0.26(+0.87%) |
May 25, 2005 | 29.24 | 29.42 | 29.14 | 29.30 | 5,164,778 | +0.31(+1.08%) |
May 24, 2005 | 28.97 | 29.00 | 28.84 | 28.99 | 5,625,320 | +0.14(+0.47%) |
May 23, 2005 | 28.74 | 28.90 | 28.72 | 28.85 | 5,159,185 | +0.13(+0.45%) |
May 20, 2005 | 28.84 | 28.88 | 28.67 | 28.72 | 4,443,822 | -0.23(-0.80%) |
May 19, 2005 | 28.77 | 29.12 | 28.75 | 28.95 | 6,222,387 | +0.11(+0.38%) |
May 18, 2005 | 28.90 | 29.05 | 28.72 | 28.84 | 8,473,924 | +0.30(+1.07%) |
May 17, 2005 | 28.32 | 28.59 | 28.30 | 28.54 | 5,722,483 | +0.32(+1.15%) |
May 16, 2005 | 28.16 | 28.26 | 27.97 | 28.21 | 7,089,606 | -0.06(-0.20%) |
May 13, 2005 | 28.50 | 28.54 | 28.11 | 28.27 | 7,813,462 | -0.30(-1.06%) |
May 12, 2005 | 29.11 | 29.12 | 28.53 | 28.58 | 7,543,725 | -0.66(-2.26%) |
May 11, 2005 | 29.28 | 29.31 | 29.03 | 29.24 | 5,000,699 | -0.43(-1.45%) |
May 10, 2005 | 29.69 | 29.88 | 29.60 | 29.67 | 5,543,901 | -0.21(-0.71%) |
May 09, 2005 | 29.76 | 29.90 | 29.62 | 29.88 | 5,395,981 | +0.04(+0.13%) |
May 06, 2005 | 29.98 | 30.10 | 29.84 | 29.84 | 5,435,137 | -0.14(-0.45%) |
May 05, 2005 | 29.99 | 30.17 | 29.88 | 29.98 | 4,766,181 | +0.17(+0.57%) |
May 04, 2005 | 29.68 | 29.82 | 29.52 | 29.81 | 8,824,665 | +0.47(+1.61%) |
May 03, 2005 | 29.70 | 29.72 | 29.30 | 29.33 | 6,450,276 | -0.22(-0.75%) |
May 02, 2005 | 29.40 | 29.58 | 29.26 | 29.56 | 4,594,021 | +0.16(+0.54%) |
Apr 29, 2005 | 29.80 | 29.81 | 29.25 | 29.40 | 9,223,884 | +0.05(+0.16%) |
Apr 28, 2005 | 29.41 | 29.60 | 29.18 | 29.35 | 13,082,448 | +0.16(+0.56%) |
Apr 27, 2005 | 29.83 | 29.84 | 29.13 | 29.18 | 8,211,852 | -0.47(-1.59%) |
Apr 26, 2005 | 30.03 | 30.08 | 29.66 | 29.66 | 6,478,451 | -0.08(-0.26%) |
Apr 25, 2005 | 29.86 | 29.93 | 29.61 | 29.73 | 5,360,969 | +0.26(+0.88%) |
Apr 22, 2005 | 29.44 | 29.66 | 29.21 | 29.47 | 5,592,172 | +0.15(+0.51%) |
Apr 21, 2005 | 29.14 | 29.37 | 28.87 | 29.32 | 6,786,100 | +0.36(+1.25%) |
Apr 20, 2005 | 29.27 | 29.43 | 28.89 | 28.96 | 6,659,104 | -0.55(-1.88%) |
Apr 19, 2005 | 29.15 | 29.52 | 29.14 | 29.52 | 7,293,048 | +0.65(+2.24%) |
Apr 18, 2005 | 28.54 | 28.96 | 28.41 | 28.87 | 9,687,948 | +0.20(+0.69%) |
Apr 15, 2005 | 29.28 | 29.30 | 28.36 | 28.67 | 10,673,875 | -0.59(-2.01%) |
Apr 14, 2005 | 29.64 | 29.65 | 29.15 | 29.26 | 9,340,107 | -0.31(-1.04%) |
Apr 13, 2005 | 29.92 | 30.05 | 29.52 | 29.57 | 9,108,282 | -0.67(-2.20%) |
Apr 12, 2005 | 30.55 | 30.63 | 30.08 | 30.24 | 10,107,884 | -0.47(-1.54%) |
Apr 11, 2005 | 30.67 | 30.79 | 30.52 | 30.71 | 6,325,766 | +0.19(+0.62%) |
Apr 08, 2005 | 30.60 | 30.82 | 30.47 | 30.52 | 5,958,451 | -0.20(-0.66%) |
Apr 07, 2005 | 30.83 | 31.13 | 30.59 | 30.72 | 8,080,299 | +0.19(+0.62%) |
Apr 06, 2005 | 30.40 | 30.66 | 30.31 | 30.54 | 5,618,483 | +0.10(+0.33%) |
Apr 05, 2005 | 30.44 | 30.64 | 30.35 | 30.43 | 6,944,586 | +0.11(+0.37%) |
Apr 04, 2005 | 30.35 | 30.54 | 30.18 | 30.32 | 7,199,407 | +0.03(+0.10%) |
Apr 01, 2005 | 30.41 | 30.44 | 29.98 | 30.29 | 6,160,029 | +0.17(+0.58%) |
Mar 31, 2005 | 30.11 | 30.24 | 30.00 | 30.12 | 8,975,071 | +0.05(+0.16%) |
Mar 30, 2005 | 30.01 | 30.08 | 29.55 | 30.07 | 6,542,881 | +0.35(+1.17%) |
Mar 29, 2005 | 29.89 | 30.17 | 29.69 | 29.72 | 6,438,467 | +0.05(+0.18%) |
Mar 28, 2005 | 29.44 | 29.96 | 29.44 | 29.67 | 4,474,069 | -0.12(-0.39%) |
Mar 24, 2005 | 29.70 | 29.99 | 29.54 | 29.79 | 9,411,995 | -0.14(-0.48%) |
Mar 23, 2005 | 30.26 | 30.27 | 29.79 | 29.93 | 11,110,799 | -0.73(-2.38%) |
Mar 22, 2005 | 30.98 | 31.38 | 30.66 | 30.66 | 6,826,498 | -0.63(-2.01%) |
Mar 21, 2005 | 31.29 | 31.34 | 31.10 | 31.29 | 4,862,723 | -0.27(-0.84%) |
Mar 18, 2005 | 31.38 | 31.55 | 31.28 | 31.55 | 5,435,965 | +0.27(+0.85%) |
Mar 17, 2005 | 31.33 | 31.37 | 31.08 | 31.29 | 6,079,646 | +0.22(+0.70%) |
Mar 16, 2005 | 31.09 | 31.40 | 31.02 | 31.07 | 7,111,152 | +0.08(+0.25%) |
Mar 15, 2005 | 31.46 | 31.51 | 30.96 | 30.99 | 7,134,769 | -0.21(-0.68%) |
Mar 14, 2005 | 31.09 | 31.32 | 30.87 | 31.21 | 6,348,347 | +0.09(+0.28%) |
Mar 11, 2005 | 31.05 | 31.33 | 30.99 | 31.12 | 7,455,470 | +0.14(+0.45%) |
Mar 10, 2005 | 31.15 | 31.16 | 30.77 | 30.98 | 10,375,134 | -0.23(-0.73%) |
Mar 09, 2005 | 31.72 | 32.03 | 31.16 | 31.21 | 10,899,070 | -0.77(-2.42%) |
Mar 08, 2005 | 31.75 | 32.05 | 31.66 | 31.98 | 6,992,028 | +0.28(+0.87%) |
Mar 07, 2005 | 31.74 | 31.83 | 31.48 | 31.70 | 6,354,770 | -0.33(-1.02%) |
Mar 04, 2005 | 31.81 | 32.17 | 31.66 | 32.03 | 7,586,610 | +0.45(+1.42%) |
Mar 03, 2005 | 31.49 | 31.58 | 31.33 | 31.58 | 6,629,271 | +0.38(+1.21%) |
Mar 02, 2005 | 30.69 | 31.35 | 30.68 | 31.21 | 9,281,270 | +0.26(+0.84%) |