Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.39 | 32.41 | 32.16 | 32.19 | 8,609,713 | -0.43(-1.31%) |
May 27, 2005 | 32.52 | 32.64 | 32.47 | 32.62 | 3,733,747 | +0.13(+0.42%) |
May 26, 2005 | 32.41 | 32.51 | 32.39 | 32.48 | 5,270,182 | +0.02(+0.06%) |
May 25, 2005 | 32.53 | 32.53 | 32.36 | 32.46 | 4,923,136 | -0.09(-0.27%) |
May 24, 2005 | 32.57 | 32.59 | 32.48 | 32.55 | 5,572,944 | -0.09(-0.26%) |
May 23, 2005 | 32.45 | 32.68 | 32.41 | 32.64 | 5,427,580 | +0.27(+0.83%) |
May 20, 2005 | 32.31 | 32.38 | 32.19 | 32.37 | 3,905,104 | -0.14(-0.42%) |
May 19, 2005 | 32.39 | 32.51 | 32.37 | 32.51 | 2,887,072 | +0.02(+0.07%) |
May 18, 2005 | 32.14 | 32.57 | 32.10 | 32.48 | 5,033,844 | +0.36(+1.13%) |
May 17, 2005 | 31.90 | 32.16 | 31.87 | 32.12 | 5,761,629 | -0.00(-0.01%) |
May 16, 2005 | 31.88 | 32.15 | 31.87 | 32.12 | 7,812,134 | +0.13(+0.40%) |
May 13, 2005 | 32.15 | 32.20 | 31.86 | 31.99 | 4,522,662 | -0.19(-0.58%) |
May 12, 2005 | 32.40 | 32.44 | 32.12 | 32.18 | 8,294,436 | -0.41(-1.24%) |
May 11, 2005 | 32.57 | 32.62 | 32.41 | 32.59 | 3,056,503 | +0.15(+0.45%) |
May 10, 2005 | 32.64 | 32.70 | 32.44 | 32.44 | 5,133,482 | -0.46(-1.39%) |
May 09, 2005 | 32.77 | 32.91 | 32.71 | 32.90 | 3,447,832 | +0.07(+0.23%) |
May 06, 2005 | 32.96 | 32.98 | 32.79 | 32.82 | 3,131,592 | -0.14(-0.43%) |
May 05, 2005 | 33.01 | 33.07 | 32.86 | 32.97 | 4,120,263 | +0.05(+0.15%) |
May 04, 2005 | 32.69 | 33.03 | 32.62 | 32.92 | 2,229,562 | +0.39(+1.19%) |
May 03, 2005 | 32.48 | 32.60 | 32.40 | 32.53 | 3,930,134 | +0.07(+0.22%) |
May 02, 2005 | 32.42 | 32.51 | 32.36 | 32.46 | 10,016,667 | -0.01(-0.03%) |
Apr 29, 2005 | 32.41 | 32.48 | 32.16 | 32.47 | 5,865,598 | +0.51(+1.61%) |
Apr 28, 2005 | 32.20 | 32.31 | 31.95 | 31.96 | 4,736,377 | -0.44(-1.35%) |
Apr 27, 2005 | 32.31 | 32.45 | 32.26 | 32.40 | 4,516,405 | -0.09(-0.27%) |
Apr 26, 2005 | 32.66 | 32.68 | 32.48 | 32.48 | 4,111,117 | -0.41(-1.25%) |
Apr 25, 2005 | 32.81 | 32.90 | 32.72 | 32.89 | 2,905,844 | +0.17(+0.53%) |
Apr 22, 2005 | 32.78 | 32.89 | 32.46 | 32.72 | 4,468,752 | -0.12(-0.35%) |
Apr 21, 2005 | 32.62 | 32.84 | 32.48 | 32.84 | 6,823,945 | +0.58(+1.81%) |
Apr 20, 2005 | 32.48 | 32.61 | 32.22 | 32.25 | 5,250,928 | -0.42(-1.28%) |
Apr 19, 2005 | 32.53 | 32.70 | 32.50 | 32.67 | 4,121,225 | +0.43(+1.33%) |
Apr 18, 2005 | 32.28 | 32.41 | 32.16 | 32.24 | 7,660,512 | -0.12(-0.37%) |
Apr 15, 2005 | 32.83 | 32.85 | 32.36 | 32.36 | 6,272,330 | -0.40(-1.22%) |
Apr 14, 2005 | 33.10 | 33.10 | 32.76 | 32.76 | 4,497,151 | -0.44(-1.31%) |
Apr 13, 2005 | 33.32 | 33.47 | 33.17 | 33.20 | 3,305,837 | -0.35(-1.05%) |
Apr 12, 2005 | 33.27 | 33.62 | 33.14 | 33.55 | 3,822,795 | +0.08(+0.25%) |
Apr 11, 2005 | 33.53 | 33.58 | 33.40 | 33.47 | 2,257,480 | +0.12(+0.37%) |
Apr 08, 2005 | 33.34 | 33.49 | 33.26 | 33.34 | 8,262,186 | +0.00(+0.00%) |
Apr 07, 2005 | 33.28 | 33.47 | 33.28 | 33.34 | 2,894,292 | +0.14(+0.41%) |
Apr 06, 2005 | 33.13 | 33.31 | 33.10 | 33.21 | 3,889,701 | +0.09(+0.28%) |
Apr 05, 2005 | 33.01 | 33.14 | 32.98 | 33.12 | 5,126,261 | +0.18(+0.54%) |
Apr 04, 2005 | 32.82 | 32.97 | 32.71 | 32.94 | 3,107,525 | +0.01(+0.03%) |
Apr 01, 2005 | 33.28 | 33.33 | 32.85 | 32.93 | 4,440,353 | -0.08(-0.23%) |
Mar 31, 2005 | 33.24 | 33.26 | 32.96 | 33.01 | 9,328,834 | -0.01(-0.04%) |
Mar 30, 2005 | 32.95 | 33.12 | 32.93 | 33.02 | 4,868,264 | +0.27(+0.82%) |
Mar 29, 2005 | 32.93 | 33.04 | 32.69 | 32.75 | 4,225,195 | -0.34(-1.04%) |
Mar 28, 2005 | 33.12 | 33.23 | 33.10 | 33.10 | 2,330,162 | +0.00(+0.00%) |
Mar 24, 2005 | 33.15 | 33.28 | 33.10 | 33.10 | 4,381,148 | -0.01(-0.02%) |
Mar 23, 2005 | 33.24 | 33.24 | 33.04 | 33.10 | 5,206,164 | -0.73(-2.16%) |
Mar 22, 2005 | 33.69 | 33.85 | 33.69 | 33.83 | 7,493,969 | +0.12(+0.36%) |
Mar 21, 2005 | 33.85 | 33.85 | 33.66 | 33.71 | 4,050,468 | -0.23(-0.68%) |
Mar 18, 2005 | 34.03 | 34.03 | 33.86 | 33.94 | 2,321,980 | -0.07(-0.20%) |
Mar 17, 2005 | 33.96 | 34.09 | 33.94 | 34.01 | 2,569,388 | -0.04(-0.12%) |
Mar 16, 2005 | 34.22 | 34.23 | 34.00 | 34.05 | 4,484,155 | +0.04(+0.12%) |
Mar 15, 2005 | 34.32 | 34.33 | 33.99 | 34.01 | 3,772,736 | -0.21(-0.62%) |
Mar 14, 2005 | 34.16 | 34.22 | 34.04 | 34.22 | 3,101,749 | -0.11(-0.32%) |
Mar 11, 2005 | 34.40 | 34.47 | 34.28 | 34.33 | 4,020,625 | -0.01(-0.02%) |
Mar 10, 2005 | 34.38 | 34.40 | 34.18 | 34.34 | 3,114,745 | +0.11(+0.33%) |
Mar 09, 2005 | 34.39 | 34.46 | 34.21 | 34.23 | 4,539,509 | -0.16(-0.45%) |
Mar 08, 2005 | 34.43 | 34.47 | 34.34 | 34.38 | 3,967,678 | +0.09(+0.27%) |
Mar 07, 2005 | 34.25 | 34.35 | 34.21 | 34.29 | 3,221,121 | -0.15(-0.42%) |
Mar 04, 2005 | 34.17 | 34.51 | 33.98 | 34.44 | 4,737,821 | +0.59(+1.75%) |
Mar 03, 2005 | 33.97 | 34.01 | 33.77 | 33.84 | 3,561,909 | +0.02(+0.05%) |
Mar 02, 2005 | 33.70 | 33.95 | 33.70 | 33.83 | 5,414,584 | -0.26(-0.75%) |