Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 36.63 | 37.18 | 36.41 | 37.01 | 3,759,455 | +0.32(+0.86%) |
May 27, 2005 | 36.25 | 36.86 | 36.23 | 36.70 | 1,960,547 | +0.29(+0.80%) |
May 26, 2005 | 35.49 | 36.52 | 35.40 | 36.41 | 3,269,746 | +1.16(+3.28%) |
May 25, 2005 | 35.59 | 35.67 | 35.16 | 35.25 | 2,323,852 | -0.46(-1.29%) |
May 24, 2005 | 35.62 | 35.77 | 35.47 | 35.71 | 1,677,121 | +0.09(+0.25%) |
May 23, 2005 | 35.52 | 35.81 | 35.33 | 35.62 | 2,903,020 | -0.07(-0.20%) |
May 20, 2005 | 35.66 | 35.74 | 35.37 | 35.69 | 2,060,097 | -0.01(-0.03%) |
May 19, 2005 | 35.49 | 35.74 | 35.38 | 35.70 | 2,625,751 | +0.21(+0.59%) |
May 18, 2005 | 35.67 | 35.90 | 35.39 | 35.49 | 3,159,591 | -0.18(-0.51%) |
May 17, 2005 | 35.52 | 35.76 | 35.28 | 35.67 | 4,469,987 | -0.40(-1.12%) |
May 16, 2005 | 34.74 | 36.16 | 34.67 | 36.08 | 5,269,976 | +1.57(+4.54%) |
May 13, 2005 | 34.79 | 34.89 | 34.21 | 34.51 | 2,595,647 | -0.31(-0.89%) |
May 12, 2005 | 35.17 | 35.31 | 34.76 | 34.82 | 2,737,103 | -0.30(-0.87%) |
May 11, 2005 | 34.55 | 35.19 | 34.46 | 35.12 | 2,685,105 | +0.65(+1.88%) |
May 10, 2005 | 34.90 | 34.90 | 34.26 | 34.48 | 2,886,086 | -0.65(-1.86%) |
May 09, 2005 | 34.51 | 35.21 | 34.49 | 35.13 | 3,268,206 | +0.45(+1.30%) |
May 06, 2005 | 34.43 | 34.81 | 34.23 | 34.68 | 2,818,009 | +0.30(+0.88%) |
May 05, 2005 | 34.73 | 34.87 | 34.03 | 34.38 | 3,125,039 | -0.29(-0.83%) |
May 04, 2005 | 33.67 | 34.96 | 33.66 | 34.66 | 5,369,355 | +1.05(+3.11%) |
May 03, 2005 | 33.34 | 33.62 | 33.21 | 33.62 | 3,522,041 | +0.19(+0.56%) |
May 02, 2005 | 33.41 | 33.56 | 33.12 | 33.43 | 3,570,618 | +0.02(+0.05%) |
Apr 29, 2005 | 32.58 | 33.41 | 32.43 | 33.41 | 4,172,364 | +1.12(+3.48%) |
Apr 28, 2005 | 32.39 | 32.68 | 32.17 | 32.29 | 2,308,629 | -0.10(-0.31%) |
Apr 27, 2005 | 32.55 | 32.57 | 31.93 | 32.39 | 3,287,877 | -0.18(-0.54%) |
Apr 26, 2005 | 32.65 | 32.76 | 32.36 | 32.56 | 3,253,154 | -0.09(-0.27%) |
Apr 25, 2005 | 32.69 | 32.79 | 32.51 | 32.65 | 3,883,635 | -0.03(-0.09%) |
Apr 22, 2005 | 32.67 | 33.00 | 32.43 | 32.68 | 3,477,739 | -0.18(-0.53%) |
Apr 21, 2005 | 32.83 | 33.00 | 32.47 | 32.86 | 4,561,155 | +0.20(+0.61%) |
Apr 20, 2005 | 33.31 | 33.34 | 32.55 | 32.66 | 2,898,914 | -0.65(-1.97%) |
Apr 19, 2005 | 33.09 | 33.48 | 33.04 | 33.31 | 2,287,932 | +0.19(+0.56%) |
Apr 18, 2005 | 32.97 | 33.29 | 32.86 | 33.13 | 3,370,835 | +0.22(+0.66%) |
Apr 15, 2005 | 33.44 | 33.90 | 32.80 | 32.91 | 5,764,304 | -0.85(-2.53%) |
Apr 14, 2005 | 33.97 | 34.07 | 33.59 | 33.76 | 3,158,051 | -0.02(-0.05%) |
Apr 13, 2005 | 34.17 | 34.17 | 33.75 | 33.78 | 1,954,732 | -0.39(-1.13%) |
Apr 12, 2005 | 33.79 | 34.32 | 33.31 | 34.17 | 2,668,000 | +0.27(+0.81%) |
Apr 11, 2005 | 33.85 | 34.03 | 33.67 | 33.89 | 1,560,467 | +0.12(+0.35%) |
Apr 08, 2005 | 33.91 | 34.05 | 33.74 | 33.77 | 1,471,693 | -0.12(-0.36%) |
Apr 07, 2005 | 33.59 | 33.93 | 33.59 | 33.90 | 1,470,154 | +0.31(+0.92%) |
Apr 06, 2005 | 33.61 | 33.94 | 33.55 | 33.59 | 2,285,880 | -0.03(-0.09%) |
Apr 05, 2005 | 33.64 | 33.87 | 33.37 | 33.62 | 2,577,003 | -0.14(-0.42%) |
Apr 04, 2005 | 33.39 | 33.94 | 33.00 | 33.76 | 2,636,869 | +0.37(+1.10%) |
Apr 01, 2005 | 33.82 | 34.20 | 33.09 | 33.39 | 2,752,498 | -0.17(-0.51%) |
Mar 31, 2005 | 33.46 | 33.60 | 33.24 | 33.56 | 2,220,882 | +0.24(+0.72%) |
Mar 30, 2005 | 32.98 | 33.37 | 32.95 | 33.32 | 2,996,754 | +0.27(+0.81%) |
Mar 29, 2005 | 33.22 | 33.63 | 32.97 | 33.05 | 2,738,814 | -0.23(-0.69%) |
Mar 28, 2005 | 33.22 | 33.44 | 33.18 | 33.28 | 2,424,941 | +0.20(+0.62%) |
Mar 24, 2005 | 33.31 | 33.56 | 33.07 | 33.07 | 2,302,813 | -0.23(-0.70%) |
Mar 23, 2005 | 33.47 | 33.47 | 32.98 | 33.31 | 3,947,265 | -0.05(-0.14%) |
Mar 22, 2005 | 34.45 | 34.52 | 33.28 | 33.35 | 3,979,251 | -1.17(-3.39%) |
Mar 21, 2005 | 34.60 | 34.81 | 34.35 | 34.52 | 2,532,188 | -0.16(-0.46%) |
Mar 18, 2005 | 34.51 | 34.69 | 34.24 | 34.68 | 6,158,569 | +0.29(+0.85%) |
Mar 17, 2005 | 34.40 | 34.60 | 34.20 | 34.39 | 3,740,469 | +0.25(+0.74%) |
Mar 16, 2005 | 34.05 | 34.17 | 33.74 | 34.14 | 2,067,965 | -0.14(-0.41%) |
Mar 15, 2005 | 34.67 | 34.81 | 34.28 | 34.28 | 2,405,271 | -0.36(-1.05%) |
Mar 14, 2005 | 34.00 | 34.96 | 33.88 | 34.64 | 3,246,141 | +0.75(+2.21%) |
Mar 11, 2005 | 34.08 | 34.29 | 33.67 | 33.89 | 2,543,820 | +0.02(+0.07%) |
Mar 10, 2005 | 33.79 | 34.18 | 33.53 | 33.87 | 2,203,948 | +0.09(+0.28%) |
Mar 09, 2005 | 33.74 | 34.08 | 33.62 | 33.77 | 2,248,249 | -0.08(-0.24%) |
Mar 08, 2005 | 34.10 | 34.20 | 33.65 | 33.86 | 2,703,578 | -0.43(-1.26%) |
Mar 07, 2005 | 34.20 | 34.56 | 33.96 | 34.29 | 1,960,547 | +0.20(+0.60%) |
Mar 04, 2005 | 33.67 | 34.20 | 33.65 | 34.08 | 2,157,252 | +0.58(+1.75%) |
Mar 03, 2005 | 33.44 | 33.83 | 33.28 | 33.50 | 2,593,252 | +0.16(+0.49%) |
Mar 02, 2005 | 33.39 | 33.65 | 33.27 | 33.34 | 1,937,456 | -0.29(-0.85%) |