Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 30.81 | 31.05 | 30.59 | 30.68 | 1,375,994 | -0.12(-0.39%) |
May 27, 2005 | 30.58 | 30.86 | 30.44 | 30.80 | 770,212 | +0.28(+0.93%) |
May 26, 2005 | 30.20 | 30.62 | 30.11 | 30.52 | 1,416,360 | +0.46(+1.55%) |
May 25, 2005 | 30.13 | 30.15 | 29.92 | 30.05 | 1,089,873 | -0.07(-0.25%) |
May 24, 2005 | 30.24 | 30.25 | 29.94 | 30.13 | 1,286,210 | -0.11(-0.36%) |
May 23, 2005 | 30.19 | 30.42 | 29.93 | 30.24 | 2,085,510 | +0.05(+0.16%) |
May 20, 2005 | 30.14 | 30.28 | 29.79 | 30.19 | 1,656,625 | +0.05(+0.18%) |
May 19, 2005 | 30.14 | 30.32 | 30.05 | 30.13 | 1,632,435 | +0.11(+0.38%) |
May 18, 2005 | 30.10 | 30.31 | 29.95 | 30.02 | 2,513,357 | +0.16(+0.54%) |
May 17, 2005 | 29.45 | 29.95 | 29.40 | 29.86 | 3,305,533 | +1.23(+4.28%) |
May 16, 2005 | 28.30 | 28.71 | 28.19 | 28.63 | 1,708,269 | +0.36(+1.29%) |
May 13, 2005 | 28.84 | 28.87 | 28.02 | 28.27 | 2,288,378 | -0.35(-1.22%) |
May 12, 2005 | 29.28 | 29.36 | 28.56 | 28.62 | 1,926,719 | -0.66(-2.26%) |
May 11, 2005 | 28.79 | 29.39 | 28.75 | 29.28 | 2,726,019 | +0.49(+1.71%) |
May 10, 2005 | 28.89 | 29.05 | 28.75 | 28.79 | 1,750,564 | -0.43(-1.48%) |
May 09, 2005 | 29.21 | 29.43 | 29.06 | 29.22 | 1,324,498 | -0.05(-0.18%) |
May 06, 2005 | 29.57 | 29.58 | 29.00 | 29.27 | 1,612,698 | -0.30(-1.03%) |
May 05, 2005 | 29.68 | 29.79 | 29.24 | 29.57 | 1,779,503 | -0.16(-0.52%) |
May 04, 2005 | 28.81 | 29.97 | 28.70 | 29.73 | 2,791,019 | +0.92(+3.20%) |
May 03, 2005 | 28.98 | 29.45 | 28.81 | 28.81 | 3,750,595 | -1.35(-4.49%) |
May 02, 2005 | 30.34 | 30.38 | 29.62 | 30.16 | 1,741,660 | -0.14(-0.47%) |
Apr 29, 2005 | 29.55 | 30.30 | 29.41 | 30.30 | 2,105,396 | +0.92(+3.12%) |
Apr 28, 2005 | 29.30 | 29.55 | 29.12 | 29.39 | 1,364,271 | -0.08(-0.27%) |
Apr 27, 2005 | 29.06 | 29.68 | 28.91 | 29.47 | 1,743,738 | +0.41(+1.41%) |
Apr 26, 2005 | 29.12 | 29.40 | 28.87 | 29.06 | 1,717,470 | -0.40(-1.35%) |
Apr 25, 2005 | 29.38 | 29.72 | 29.32 | 29.45 | 1,732,014 | +0.41(+1.42%) |
Apr 22, 2005 | 29.04 | 29.25 | 28.77 | 29.04 | 1,166,004 | +0.01(+0.02%) |
Apr 21, 2005 | 28.77 | 29.11 | 28.50 | 29.04 | 1,194,052 | +0.46(+1.60%) |
Apr 20, 2005 | 29.05 | 29.13 | 28.57 | 28.58 | 1,364,122 | -0.50(-1.72%) |
Apr 19, 2005 | 29.24 | 29.37 | 29.03 | 29.08 | 1,229,669 | +0.19(+0.65%) |
Apr 18, 2005 | 28.98 | 29.20 | 28.77 | 28.89 | 1,406,269 | -0.13(-0.44%) |
Apr 15, 2005 | 29.95 | 29.95 | 29.01 | 29.02 | 2,212,098 | -0.42(-1.42%) |
Apr 14, 2005 | 30.02 | 30.03 | 29.43 | 29.43 | 1,780,987 | -0.69(-2.28%) |
Apr 13, 2005 | 30.67 | 30.73 | 30.01 | 30.12 | 1,537,902 | -0.55(-1.80%) |
Apr 12, 2005 | 30.42 | 30.80 | 30.10 | 30.67 | 1,297,786 | +0.25(+0.82%) |
Apr 11, 2005 | 30.57 | 30.59 | 30.28 | 30.42 | 1,329,544 | -0.03(-0.11%) |
Apr 08, 2005 | 30.70 | 30.70 | 30.38 | 30.46 | 914,312 | -0.11(-0.37%) |
Apr 07, 2005 | 30.67 | 30.82 | 30.30 | 30.57 | 1,675,175 | -0.26(-0.85%) |
Apr 06, 2005 | 30.79 | 31.10 | 30.67 | 30.83 | 1,370,058 | +0.20(+0.64%) |
Apr 05, 2005 | 30.46 | 30.66 | 30.34 | 30.64 | 1,383,266 | +0.26(+0.84%) |
Apr 04, 2005 | 30.13 | 30.63 | 30.11 | 30.38 | 1,193,607 | +0.19(+0.62%) |
Apr 01, 2005 | 30.63 | 30.83 | 30.10 | 30.19 | 1,480,470 | -0.22(-0.73%) |
Mar 31, 2005 | 30.35 | 30.44 | 30.07 | 30.42 | 1,399,294 | +0.20(+0.67%) |
Mar 30, 2005 | 30.17 | 30.22 | 29.89 | 30.21 | 1,630,951 | +0.18(+0.58%) |
Mar 29, 2005 | 30.32 | 30.42 | 30.03 | 30.04 | 1,145,524 | -0.31(-1.02%) |
Mar 28, 2005 | 30.25 | 30.79 | 30.25 | 30.35 | 1,406,269 | +0.10(+0.33%) |
Mar 24, 2005 | 30.83 | 30.92 | 30.20 | 30.25 | 1,597,560 | -0.51(-1.66%) |
Mar 23, 2005 | 30.39 | 30.98 | 30.34 | 30.76 | 1,532,708 | +0.22(+0.73%) |
Mar 22, 2005 | 31.14 | 31.31 | 30.53 | 30.54 | 1,144,782 | -0.59(-1.88%) |
Mar 21, 2005 | 31.56 | 31.56 | 31.12 | 31.12 | 1,398,700 | -0.13(-0.43%) |
Mar 18, 2005 | 31.13 | 31.64 | 31.05 | 31.26 | 2,244,005 | +0.40(+1.29%) |
Mar 17, 2005 | 30.98 | 31.00 | 30.54 | 30.86 | 594,651 | +0.03(+0.11%) |
Mar 16, 2005 | 31.00 | 31.06 | 30.61 | 30.83 | 947,257 | -0.24(-0.78%) |
Mar 15, 2005 | 31.55 | 31.56 | 31.06 | 31.07 | 1,114,211 | -0.34(-1.09%) |
Mar 14, 2005 | 31.57 | 31.77 | 31.14 | 31.41 | 1,174,018 | -0.11(-0.34%) |
Mar 11, 2005 | 31.74 | 31.74 | 31.43 | 31.52 | 908,673 | -0.09(-0.30%) |
Mar 10, 2005 | 31.37 | 31.81 | 31.33 | 31.62 | 737,118 | +0.24(+0.77%) |
Mar 09, 2005 | 31.71 | 31.72 | 31.31 | 31.37 | 1,293,631 | -0.34(-1.06%) |
Mar 08, 2005 | 31.91 | 31.94 | 31.57 | 31.71 | 808,055 | -0.19(-0.59%) |
Mar 07, 2005 | 32.03 | 32.22 | 31.86 | 31.90 | 722,872 | -0.07(-0.23%) |
Mar 04, 2005 | 31.77 | 32.05 | 31.70 | 31.97 | 1,100,410 | +0.47(+1.50%) |
Mar 03, 2005 | 31.85 | 31.85 | 31.50 | 31.50 | 1,048,617 | -0.10(-0.32%) |
Mar 02, 2005 | 31.95 | 32.00 | 31.56 | 31.60 | 1,383,118 | -0.34(-1.05%) |