Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.38 | 32.39 | 32.15 | 32.18 | 8,612,545 | -0.43(-1.31%) |
May 27, 2005 | 32.51 | 32.63 | 32.46 | 32.61 | 3,734,976 | +0.13(+0.42%) |
May 26, 2005 | 32.40 | 32.50 | 32.38 | 32.47 | 5,271,916 | +0.02(+0.06%) |
May 25, 2005 | 32.52 | 32.52 | 32.35 | 32.45 | 4,924,756 | -0.09(-0.27%) |
May 24, 2005 | 32.55 | 32.58 | 32.47 | 32.54 | 5,574,777 | -0.09(-0.26%) |
May 23, 2005 | 32.44 | 32.66 | 32.40 | 32.63 | 5,429,365 | +0.27(+0.83%) |
May 20, 2005 | 32.30 | 32.37 | 32.17 | 32.36 | 3,906,389 | -0.14(-0.42%) |
May 19, 2005 | 32.38 | 32.50 | 32.36 | 32.49 | 2,888,021 | +0.02(+0.07%) |
May 18, 2005 | 32.13 | 32.56 | 32.09 | 32.47 | 5,035,500 | +0.36(+1.13%) |
May 17, 2005 | 31.89 | 32.15 | 31.86 | 32.11 | 5,763,524 | -0.00(-0.01%) |
May 16, 2005 | 31.87 | 32.14 | 31.86 | 32.11 | 7,814,704 | +0.13(+0.40%) |
May 13, 2005 | 32.14 | 32.19 | 31.85 | 31.98 | 4,524,150 | -0.19(-0.58%) |
May 12, 2005 | 32.39 | 32.43 | 32.11 | 32.17 | 8,297,164 | -0.41(-1.24%) |
May 11, 2005 | 32.56 | 32.61 | 32.39 | 32.58 | 3,057,509 | +0.15(+0.45%) |
May 10, 2005 | 32.63 | 32.69 | 32.43 | 32.43 | 5,135,170 | -0.46(-1.39%) |
May 09, 2005 | 32.76 | 32.90 | 32.70 | 32.89 | 3,448,966 | +0.07(+0.23%) |
May 06, 2005 | 32.95 | 32.97 | 32.77 | 32.81 | 3,132,622 | -0.14(-0.43%) |
May 05, 2005 | 33.00 | 33.06 | 32.85 | 32.96 | 4,121,618 | +0.05(+0.14%) |
May 04, 2005 | 32.68 | 33.02 | 32.61 | 32.91 | 2,230,296 | +0.39(+1.19%) |
May 03, 2005 | 32.47 | 32.59 | 32.39 | 32.52 | 3,931,426 | +0.07(+0.22%) |
May 02, 2005 | 32.41 | 32.50 | 32.35 | 32.45 | 10,019,962 | -0.01(-0.03%) |
Apr 29, 2005 | 32.40 | 32.47 | 32.15 | 32.46 | 5,867,528 | +0.51(+1.61%) |
Apr 28, 2005 | 32.19 | 32.30 | 31.94 | 31.95 | 4,737,935 | -0.44(-1.35%) |
Apr 27, 2005 | 32.30 | 32.44 | 32.25 | 32.38 | 4,517,891 | -0.09(-0.27%) |
Apr 26, 2005 | 32.65 | 32.67 | 32.47 | 32.47 | 4,112,470 | -0.41(-1.25%) |
Apr 25, 2005 | 32.80 | 32.89 | 32.71 | 32.88 | 2,906,800 | +0.17(+0.53%) |
Apr 22, 2005 | 32.77 | 32.88 | 32.45 | 32.71 | 4,470,222 | -0.12(-0.35%) |
Apr 21, 2005 | 32.61 | 32.83 | 32.47 | 32.83 | 6,826,189 | +0.58(+1.81%) |
Apr 20, 2005 | 32.47 | 32.60 | 32.21 | 32.24 | 5,252,656 | -0.42(-1.28%) |
Apr 19, 2005 | 32.52 | 32.69 | 32.49 | 32.66 | 4,122,581 | +0.43(+1.33%) |
Apr 18, 2005 | 32.27 | 32.40 | 32.15 | 32.23 | 7,663,032 | -0.12(-0.37%) |
Apr 15, 2005 | 32.81 | 32.84 | 32.35 | 32.35 | 6,274,393 | -0.40(-1.22%) |
Apr 14, 2005 | 33.09 | 33.09 | 32.75 | 32.75 | 4,498,631 | -0.44(-1.31%) |
Apr 13, 2005 | 33.31 | 33.46 | 33.16 | 33.19 | 3,306,924 | -0.35(-1.05%) |
Apr 12, 2005 | 33.26 | 33.61 | 33.13 | 33.54 | 3,824,053 | +0.08(+0.25%) |
Apr 11, 2005 | 33.52 | 33.57 | 33.39 | 33.46 | 2,258,223 | +0.12(+0.37%) |
Apr 08, 2005 | 33.33 | 33.48 | 33.25 | 33.33 | 8,264,904 | +0.00(+0.00%) |
Apr 07, 2005 | 33.27 | 33.46 | 33.27 | 33.33 | 2,895,244 | +0.13(+0.41%) |
Apr 06, 2005 | 33.12 | 33.30 | 33.09 | 33.20 | 3,890,981 | +0.09(+0.28%) |
Apr 05, 2005 | 33.00 | 33.13 | 32.97 | 33.11 | 5,127,948 | +0.18(+0.54%) |
Apr 04, 2005 | 32.81 | 32.96 | 32.70 | 32.93 | 3,108,547 | +0.01(+0.03%) |
Apr 01, 2005 | 33.27 | 33.32 | 32.84 | 32.92 | 4,441,814 | -0.08(-0.23%) |
Mar 31, 2005 | 33.23 | 33.25 | 32.95 | 32.99 | 9,331,902 | -0.01(-0.04%) |
Mar 30, 2005 | 32.94 | 33.11 | 32.92 | 33.01 | 4,869,865 | +0.27(+0.82%) |
Mar 29, 2005 | 32.92 | 33.03 | 32.68 | 32.74 | 4,226,585 | -0.34(-1.04%) |
Mar 28, 2005 | 33.11 | 33.22 | 33.08 | 33.08 | 2,330,929 | +0.00(+0.00%) |
Mar 24, 2005 | 33.14 | 33.27 | 33.08 | 33.08 | 4,382,590 | -0.01(-0.02%) |
Mar 23, 2005 | 33.23 | 33.23 | 33.03 | 33.09 | 5,207,876 | -0.73(-2.16%) |
Mar 22, 2005 | 33.68 | 33.84 | 33.68 | 33.82 | 7,496,434 | +0.12(+0.36%) |
Mar 21, 2005 | 33.84 | 33.84 | 33.65 | 33.70 | 4,051,801 | -0.23(-0.68%) |
Mar 18, 2005 | 34.02 | 34.02 | 33.84 | 33.93 | 2,322,743 | -0.07(-0.20%) |
Mar 17, 2005 | 33.95 | 34.08 | 33.93 | 34.00 | 2,570,233 | -0.04(-0.12%) |
Mar 16, 2005 | 34.21 | 34.22 | 33.99 | 34.04 | 4,485,630 | +0.04(+0.12%) |
Mar 15, 2005 | 34.31 | 34.32 | 33.98 | 34.00 | 3,773,977 | -0.21(-0.62%) |
Mar 14, 2005 | 34.15 | 34.21 | 34.03 | 34.21 | 3,102,769 | -0.11(-0.32%) |
Mar 11, 2005 | 34.39 | 34.46 | 34.27 | 34.32 | 4,021,948 | -0.01(-0.02%) |
Mar 10, 2005 | 34.37 | 34.39 | 34.17 | 34.33 | 3,115,770 | +0.11(+0.33%) |
Mar 09, 2005 | 34.38 | 34.45 | 34.20 | 34.22 | 4,541,002 | -0.16(-0.45%) |
Mar 08, 2005 | 34.42 | 34.45 | 34.33 | 34.37 | 3,968,983 | +0.09(+0.27%) |
Mar 07, 2005 | 34.23 | 34.34 | 34.20 | 34.28 | 3,222,181 | -0.15(-0.42%) |
Mar 04, 2005 | 34.16 | 34.49 | 33.97 | 34.42 | 4,739,379 | +0.59(+1.75%) |
Mar 03, 2005 | 33.95 | 34.00 | 33.76 | 33.83 | 3,563,081 | +0.02(+0.05%) |
Mar 02, 2005 | 33.69 | 33.94 | 33.69 | 33.82 | 5,416,365 | -0.26(-0.75%) |