Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.70 | 32.99 | 32.48 | 32.79 | 1,333,300 | +0.44(+1.36%) |
May 27, 2005 | 32.34 | 32.43 | 32.12 | 32.35 | 383,200 | +0.04(+0.12%) |
May 26, 2005 | 32.14 | 32.43 | 31.83 | 32.31 | 594,600 | +0.27(+0.84%) |
May 25, 2005 | 31.80 | 32.12 | 31.68 | 32.04 | 503,300 | +0.14(+0.44%) |
May 24, 2005 | 32.00 | 32.17 | 31.48 | 31.90 | 781,300 | -0.27(-0.84%) |
May 23, 2005 | 32.12 | 32.31 | 31.85 | 32.17 | 717,400 | +0.17(+0.53%) |
May 20, 2005 | 32.00 | 32.16 | 31.70 | 32.00 | 839,700 | -0.01(-0.03%) |
May 19, 2005 | 31.59 | 32.08 | 31.49 | 32.01 | 1,544,300 | +0.52(+1.65%) |
May 18, 2005 | 30.94 | 31.50 | 30.86 | 31.49 | 1,296,100 | +0.61(+1.98%) |
May 17, 2005 | 30.45 | 30.91 | 30.39 | 30.88 | 1,485,700 | +0.28(+0.92%) |
May 16, 2005 | 30.22 | 30.71 | 30.13 | 30.60 | 1,319,700 | +0.28(+0.92%) |
May 13, 2005 | 30.35 | 30.62 | 30.20 | 30.32 | 1,767,200 | -0.03(-0.10%) |
May 12, 2005 | 29.55 | 30.52 | 29.55 | 30.35 | 1,563,700 | +0.02(+0.07%) |
May 11, 2005 | 30.47 | 30.70 | 30.20 | 30.33 | 1,418,700 | -0.14(-0.46%) |
May 10, 2005 | 30.29 | 30.89 | 30.29 | 30.47 | 2,349,400 | +0.04(+0.13%) |
May 09, 2005 | 30.48 | 30.64 | 30.32 | 30.43 | 1,527,400 | -0.05(-0.16%) |
May 06, 2005 | 30.80 | 30.99 | 30.39 | 30.48 | 1,097,300 | -0.28(-0.91%) |
May 05, 2005 | 31.09 | 31.23 | 30.73 | 30.76 | 1,246,100 | -0.39(-1.25%) |
May 04, 2005 | 31.17 | 31.47 | 31.02 | 31.15 | 1,972,800 | +0.03(+0.10%) |
May 03, 2005 | 31.23 | 31.46 | 31.05 | 31.12 | 1,861,200 | -0.02(-0.06%) |
May 02, 2005 | 30.97 | 31.56 | 30.95 | 31.14 | 2,136,600 | +0.45(+1.47%) |
Apr 29, 2005 | 30.29 | 31.30 | 30.17 | 30.69 | 1,952,000 | +0.43(+1.42%) |
Apr 28, 2005 | 30.51 | 30.94 | 30.25 | 30.26 | 1,901,400 | -0.25(-0.82%) |
Apr 27, 2005 | 30.42 | 30.94 | 30.38 | 30.51 | 1,476,100 | +0.01(+0.03%) |
Apr 26, 2005 | 30.62 | 30.78 | 30.48 | 30.50 | 1,283,700 | -0.11(-0.36%) |
Apr 25, 2005 | 30.98 | 31.05 | 30.56 | 30.61 | 1,780,500 | -0.36(-1.16%) |
Apr 22, 2005 | 31.07 | 31.35 | 30.75 | 30.97 | 841,400 | -0.31(-0.99%) |
Apr 21, 2005 | 31.13 | 31.65 | 31.13 | 31.28 | 1,661,700 | +0.28(+0.90%) |
Apr 20, 2005 | 31.43 | 31.60 | 31.00 | 31.00 | 977,800 | -0.47(-1.49%) |
Apr 19, 2005 | 31.43 | 31.87 | 31.43 | 31.47 | 1,098,700 | +0.09(+0.29%) |
Apr 18, 2005 | 31.34 | 31.69 | 31.22 | 31.38 | 650,100 | -0.06(-0.19%) |
Apr 15, 2005 | 32.14 | 32.19 | 31.34 | 31.44 | 839,100 | -0.81(-2.51%) |
Apr 14, 2005 | 32.67 | 32.81 | 32.25 | 32.25 | 699,100 | -0.45(-1.38%) |
Apr 13, 2005 | 33.13 | 33.16 | 32.50 | 32.70 | 666,200 | -0.42(-1.27%) |
Apr 12, 2005 | 32.92 | 33.25 | 32.63 | 33.12 | 585,400 | +0.16(+0.49%) |
Apr 11, 2005 | 32.88 | 33.03 | 32.67 | 32.96 | 494,000 | +0.09(+0.27%) |
Apr 08, 2005 | 32.81 | 33.05 | 32.60 | 32.87 | 541,500 | -0.02(-0.06%) |
Apr 07, 2005 | 32.83 | 32.99 | 32.74 | 32.89 | 646,600 | +0.06(+0.18%) |
Apr 06, 2005 | 32.85 | 32.93 | 32.76 | 32.83 | 621,000 | +0.07(+0.21%) |
Apr 05, 2005 | 32.64 | 32.89 | 32.59 | 32.76 | 892,100 | +0.10(+0.31%) |
Apr 04, 2005 | 32.34 | 32.77 | 31.96 | 32.66 | 1,298,600 | -0.18(-0.55%) |
Apr 01, 2005 | 32.99 | 33.13 | 32.68 | 32.84 | 912,000 | +0.00(+0.00%) |
Mar 31, 2005 | 32.89 | 33.09 | 32.69 | 32.84 | 941,100 | -0.09(-0.27%) |
Mar 30, 2005 | 32.90 | 33.01 | 32.71 | 32.93 | 963,300 | -0.02(-0.06%) |
Mar 29, 2005 | 33.19 | 33.25 | 32.82 | 32.95 | 1,057,400 | -0.23(-0.69%) |
Mar 28, 2005 | 33.01 | 33.32 | 33.01 | 33.18 | 720,700 | +0.19(+0.58%) |
Mar 24, 2005 | 33.10 | 33.23 | 32.94 | 32.99 | 687,400 | -0.10(-0.30%) |
Mar 23, 2005 | 33.08 | 33.16 | 32.95 | 33.09 | 861,200 | +0.01(+0.03%) |
Mar 22, 2005 | 33.21 | 33.47 | 33.00 | 33.08 | 1,296,700 | -0.22(-0.66%) |
Mar 21, 2005 | 33.41 | 33.44 | 33.15 | 33.30 | 895,300 | -0.08(-0.24%) |
Mar 18, 2005 | 33.50 | 33.55 | 33.26 | 33.38 | 1,052,200 | -0.12(-0.36%) |
Mar 17, 2005 | 33.66 | 33.70 | 33.49 | 33.50 | 935,200 | -0.06(-0.18%) |
Mar 16, 2005 | 33.77 | 33.94 | 33.55 | 33.56 | 1,186,300 | -0.21(-0.62%) |
Mar 15, 2005 | 34.30 | 34.37 | 33.59 | 33.77 | 893,000 | -0.53(-1.55%) |
Mar 14, 2005 | 34.55 | 34.63 | 34.27 | 34.30 | 835,600 | -0.11(-0.32%) |
Mar 11, 2005 | 34.84 | 34.84 | 34.38 | 34.41 | 458,800 | -0.33(-0.95%) |
Mar 10, 2005 | 34.60 | 34.74 | 34.38 | 34.74 | 540,700 | +0.19(+0.55%) |
Mar 09, 2005 | 34.62 | 34.63 | 34.28 | 34.55 | 1,160,200 | -0.17(-0.49%) |
Mar 08, 2005 | 34.40 | 34.95 | 34.37 | 34.72 | 1,306,200 | +0.28(+0.81%) |
Mar 07, 2005 | 34.40 | 34.54 | 34.26 | 34.44 | 1,110,800 | -0.01(-0.03%) |
Mar 04, 2005 | 34.12 | 34.45 | 33.92 | 34.45 | 1,194,400 | +0.37(+1.09%) |
Mar 03, 2005 | 34.10 | 34.27 | 33.77 | 34.08 | 794,800 | -0.02(-0.06%) |
Mar 02, 2005 | 34.06 | 34.25 | 33.89 | 34.10 | 588,600 | -0.12(-0.35%) |