Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 31.80 | 32.08 | 31.67 | 31.86 | 2,812,185 | +0.06(+0.18%) |
May 27, 2005 | 31.94 | 31.94 | 31.59 | 31.80 | 3,132,821 | -0.13(-0.42%) |
May 26, 2005 | 32.52 | 32.55 | 31.40 | 31.94 | 13,496,722 | +0.05(+0.15%) |
May 25, 2005 | 31.11 | 31.96 | 31.02 | 31.89 | 5,227,815 | +0.62(+1.98%) |
May 24, 2005 | 31.31 | 31.44 | 30.88 | 31.27 | 5,455,010 | +0.02(+0.07%) |
May 23, 2005 | 31.63 | 31.66 | 31.13 | 31.25 | 4,681,529 | -0.32(-1.00%) |
May 20, 2005 | 31.66 | 31.82 | 31.26 | 31.56 | 2,321,461 | +0.01(+0.02%) |
May 19, 2005 | 31.61 | 31.84 | 31.26 | 31.56 | 3,428,081 | +0.04(+0.13%) |
May 18, 2005 | 30.82 | 31.65 | 30.76 | 31.52 | 4,935,675 | +0.77(+2.49%) |
May 17, 2005 | 30.34 | 30.81 | 30.12 | 30.75 | 5,443,658 | +0.39(+1.27%) |
May 16, 2005 | 29.61 | 30.36 | 29.25 | 30.36 | 4,361,951 | +0.85(+2.88%) |
May 13, 2005 | 30.05 | 30.05 | 29.19 | 29.51 | 3,607,927 | -0.30(-1.01%) |
May 12, 2005 | 29.89 | 30.08 | 29.56 | 29.82 | 5,704,829 | -0.36(-1.19%) |
May 11, 2005 | 30.32 | 30.44 | 29.37 | 30.17 | 5,313,747 | +0.02(+0.07%) |
May 10, 2005 | 30.15 | 30.33 | 30.03 | 30.15 | 3,545,517 | -0.27(-0.90%) |
May 09, 2005 | 30.19 | 30.54 | 29.85 | 30.43 | 5,023,482 | +0.32(+1.07%) |
May 06, 2005 | 30.21 | 30.25 | 29.98 | 30.10 | 3,692,548 | +0.09(+0.30%) |
May 05, 2005 | 30.20 | 30.27 | 29.72 | 30.01 | 5,336,600 | -0.08(-0.26%) |
May 04, 2005 | 29.46 | 30.19 | 29.44 | 30.09 | 6,745,537 | +0.58(+1.95%) |
May 03, 2005 | 28.96 | 29.89 | 28.88 | 29.51 | 6,645,954 | +0.54(+1.87%) |
May 02, 2005 | 28.58 | 29.02 | 28.56 | 28.97 | 3,959,056 | +0.45(+1.58%) |
Apr 29, 2005 | 28.52 | 28.68 | 28.10 | 28.52 | 7,080,473 | +0.23(+0.82%) |
Apr 28, 2005 | 28.90 | 28.97 | 28.26 | 28.29 | 6,074,078 | -0.79(-2.73%) |
Apr 27, 2005 | 29.04 | 29.28 | 28.90 | 29.09 | 4,646,066 | -0.11(-0.38%) |
Apr 26, 2005 | 29.14 | 29.41 | 28.75 | 29.20 | 8,763,614 | +0.11(+0.36%) |
Apr 25, 2005 | 28.37 | 29.45 | 28.01 | 29.09 | 13,823,950 | +0.89(+3.16%) |
Apr 22, 2005 | 28.06 | 29.21 | 27.72 | 28.20 | 35,466,100 | -2.70(-8.75%) |
Apr 21, 2005 | 30.58 | 31.07 | 30.29 | 30.90 | 4,133,522 | +0.65(+2.16%) |
Apr 20, 2005 | 30.75 | 30.88 | 30.12 | 30.25 | 4,658,895 | -0.56(-1.82%) |
Apr 19, 2005 | 31.12 | 31.23 | 30.77 | 30.81 | 4,458,578 | -0.29(-0.93%) |
Apr 18, 2005 | 31.58 | 31.78 | 30.99 | 31.10 | 4,739,050 | -0.39(-1.25%) |
Apr 15, 2005 | 31.63 | 31.89 | 31.45 | 31.49 | 3,849,869 | -0.39(-1.23%) |
Apr 14, 2005 | 32.13 | 32.35 | 31.86 | 31.89 | 2,944,136 | -0.24(-0.74%) |
Apr 13, 2005 | 32.58 | 32.59 | 32.03 | 32.13 | 3,260,316 | -0.44(-1.36%) |
Apr 12, 2005 | 32.51 | 32.65 | 31.68 | 32.57 | 4,200,052 | +0.06(+0.19%) |
Apr 11, 2005 | 32.20 | 32.55 | 31.98 | 32.51 | 3,751,320 | +0.08(+0.26%) |
Apr 08, 2005 | 33.03 | 33.03 | 32.29 | 32.42 | 2,641,350 | -0.51(-1.53%) |
Apr 07, 2005 | 32.65 | 33.16 | 32.12 | 32.93 | 4,471,113 | +0.44(+1.34%) |
Apr 06, 2005 | 32.64 | 32.84 | 32.35 | 32.49 | 3,774,366 | -0.06(-0.17%) |
Apr 05, 2005 | 31.73 | 32.62 | 31.69 | 32.55 | 6,771,732 | +0.84(+2.66%) |
Apr 04, 2005 | 30.77 | 31.75 | 30.64 | 31.70 | 5,069,470 | +0.96(+3.13%) |
Apr 01, 2005 | 31.14 | 31.18 | 30.61 | 30.74 | 4,771,959 | -0.27(-0.88%) |
Mar 31, 2005 | 31.59 | 31.64 | 30.89 | 31.02 | 5,036,792 | -0.57(-1.80%) |
Mar 30, 2005 | 31.19 | 31.87 | 31.17 | 31.59 | 5,140,016 | +0.39(+1.24%) |
Mar 29, 2005 | 31.11 | 31.40 | 30.89 | 31.20 | 4,332,669 | -0.01(-0.02%) |
Mar 28, 2005 | 30.56 | 31.35 | 30.56 | 31.21 | 3,939,407 | +0.60(+1.95%) |
Mar 24, 2005 | 30.66 | 30.81 | 30.54 | 30.61 | 2,807,710 | -0.08(-0.27%) |
Mar 23, 2005 | 30.32 | 30.94 | 30.23 | 30.69 | 3,863,393 | +0.20(+0.67%) |
Mar 22, 2005 | 30.35 | 30.85 | 30.29 | 30.49 | 4,033,498 | +0.14(+0.46%) |
Mar 21, 2005 | 30.65 | 30.68 | 30.01 | 30.35 | 4,541,445 | -0.33(-1.08%) |
Mar 18, 2005 | 31.00 | 31.10 | 30.38 | 30.68 | 7,000,449 | -0.32(-1.02%) |
Mar 17, 2005 | 31.24 | 31.35 | 30.93 | 31.00 | 3,810,516 | -0.35(-1.12%) |
Mar 16, 2005 | 31.63 | 31.72 | 31.23 | 31.35 | 3,904,060 | -0.47(-1.48%) |
Mar 15, 2005 | 32.10 | 32.13 | 31.62 | 31.82 | 4,244,279 | -0.24(-0.74%) |
Mar 14, 2005 | 31.52 | 32.09 | 31.48 | 32.06 | 4,402,913 | +0.51(+1.60%) |
Mar 11, 2005 | 31.55 | 31.84 | 31.37 | 31.55 | 3,586,973 | +0.13(+0.42%) |
Mar 10, 2005 | 32.13 | 32.18 | 31.30 | 31.42 | 6,294,031 | -0.60(-1.89%) |
Mar 09, 2005 | 32.25 | 32.44 | 31.82 | 32.02 | 7,006,260 | -0.32(-0.98%) |
Mar 08, 2005 | 31.45 | 32.74 | 31.24 | 32.34 | 11,563,145 | +1.07(+3.41%) |
Mar 07, 2005 | 31.54 | 31.70 | 31.15 | 31.27 | 4,710,359 | -0.15(-0.49%) |
Mar 04, 2005 | 31.42 | 31.77 | 31.24 | 31.42 | 6,714,678 | -0.03(-0.09%) |
Mar 03, 2005 | 31.66 | 31.77 | 31.40 | 31.45 | 7,042,430 | -0.15(-0.49%) |
Mar 02, 2005 | 31.88 | 32.34 | 31.11 | 31.61 | 18,185,126 | -1.19(-3.62%) |