Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.57 | 35.05 | 34.56 | 34.92 | 2,145,732 | +0.38(+1.10%) |
May 27, 2005 | 34.66 | 34.66 | 34.41 | 34.54 | 1,396,251 | +0.10(+0.30%) |
May 26, 2005 | 34.69 | 34.90 | 34.26 | 34.44 | 1,493,453 | -0.18(-0.53%) |
May 25, 2005 | 34.88 | 34.96 | 34.52 | 34.62 | 1,987,336 | -0.39(-1.10%) |
May 24, 2005 | 35.32 | 35.33 | 34.78 | 35.01 | 2,838,151 | -0.56(-1.59%) |
May 23, 2005 | 35.78 | 35.87 | 35.50 | 35.58 | 1,655,982 | -0.18(-0.51%) |
May 20, 2005 | 35.37 | 35.80 | 35.04 | 35.76 | 2,488,105 | +0.49(+1.38%) |
May 19, 2005 | 35.05 | 35.28 | 34.94 | 35.27 | 1,872,621 | +0.35(+1.00%) |
May 18, 2005 | 34.79 | 34.94 | 34.67 | 34.92 | 2,797,027 | +0.35(+1.00%) |
May 17, 2005 | 34.29 | 34.66 | 34.13 | 34.57 | 2,145,732 | +0.28(+0.83%) |
May 16, 2005 | 33.99 | 34.29 | 33.93 | 34.29 | 1,627,254 | +0.43(+1.26%) |
May 13, 2005 | 34.38 | 34.40 | 33.67 | 33.86 | 2,405,463 | -0.70(-2.01%) |
May 12, 2005 | 34.86 | 35.07 | 34.54 | 34.56 | 2,772,825 | -0.20(-0.58%) |
May 11, 2005 | 34.52 | 34.81 | 34.16 | 34.76 | 1,943,850 | +0.24(+0.69%) |
May 10, 2005 | 34.57 | 34.57 | 34.15 | 34.52 | 2,013,702 | -0.05(-0.15%) |
May 09, 2005 | 33.64 | 34.59 | 33.57 | 34.57 | 2,732,685 | +0.93(+2.76%) |
May 06, 2005 | 34.00 | 34.00 | 33.44 | 33.64 | 2,858,812 | -0.48(-1.40%) |
May 05, 2005 | 33.95 | 34.40 | 33.85 | 34.12 | 2,359,223 | +0.17(+0.51%) |
May 04, 2005 | 33.59 | 34.41 | 33.37 | 33.95 | 1,933,618 | +0.37(+1.09%) |
May 03, 2005 | 33.59 | 33.67 | 33.34 | 33.58 | 2,263,005 | -0.01(-0.03%) |
May 02, 2005 | 33.82 | 33.82 | 33.36 | 33.59 | 2,724,814 | +0.02(+0.05%) |
Apr 29, 2005 | 32.86 | 33.58 | 32.56 | 33.58 | 2,926,303 | +1.02(+3.12%) |
Apr 28, 2005 | 32.50 | 32.62 | 32.27 | 32.56 | 1,752,987 | -0.10(-0.30%) |
Apr 27, 2005 | 32.32 | 32.72 | 32.17 | 32.66 | 1,500,733 | +0.36(+1.12%) |
Apr 26, 2005 | 32.29 | 32.50 | 32.16 | 32.30 | 1,572,159 | +0.01(+0.02%) |
Apr 25, 2005 | 32.14 | 32.39 | 31.95 | 32.29 | 1,734,295 | +0.33(+1.03%) |
Apr 22, 2005 | 31.61 | 32.08 | 31.59 | 31.96 | 1,901,152 | +0.31(+0.98%) |
Apr 21, 2005 | 31.48 | 31.65 | 31.29 | 31.65 | 1,852,354 | +0.29(+0.92%) |
Apr 20, 2005 | 31.43 | 31.50 | 31.18 | 31.36 | 1,595,968 | -0.07(-0.21%) |
Apr 19, 2005 | 31.36 | 31.47 | 31.26 | 31.43 | 2,012,128 | +0.04(+0.11%) |
Apr 18, 2005 | 31.36 | 31.48 | 31.01 | 31.39 | 1,538,906 | +0.13(+0.42%) |
Apr 15, 2005 | 31.43 | 31.56 | 31.17 | 31.26 | 1,760,464 | -0.12(-0.37%) |
Apr 14, 2005 | 31.36 | 31.51 | 31.31 | 31.38 | 2,430,452 | -0.08(-0.24%) |
Apr 13, 2005 | 31.20 | 31.58 | 31.20 | 31.45 | 1,789,586 | +0.29(+0.93%) |
Apr 12, 2005 | 30.53 | 31.27 | 30.39 | 31.16 | 1,873,802 | +0.58(+1.89%) |
Apr 11, 2005 | 30.65 | 30.69 | 30.53 | 30.58 | 945,460 | -0.04(-0.12%) |
Apr 08, 2005 | 30.77 | 30.84 | 30.59 | 30.62 | 975,172 | -0.16(-0.51%) |
Apr 07, 2005 | 30.42 | 30.87 | 30.38 | 30.78 | 1,409,631 | +0.31(+1.02%) |
Apr 06, 2005 | 30.39 | 30.65 | 30.22 | 30.47 | 1,194,369 | +0.19(+0.64%) |
Apr 05, 2005 | 30.42 | 30.48 | 30.14 | 30.27 | 1,495,027 | -0.12(-0.40%) |
Apr 04, 2005 | 30.65 | 30.65 | 30.13 | 30.40 | 2,569,566 | -0.23(-0.75%) |
Apr 01, 2005 | 31.36 | 31.40 | 30.39 | 30.63 | 2,873,766 | -0.16(-0.53%) |
Mar 31, 2005 | 31.01 | 31.17 | 30.75 | 30.79 | 2,249,231 | -0.23(-0.74%) |
Mar 30, 2005 | 30.71 | 31.02 | 30.65 | 31.02 | 2,051,678 | +0.32(+1.03%) |
Mar 29, 2005 | 30.43 | 30.94 | 30.16 | 30.70 | 1,826,775 | +0.29(+0.97%) |
Mar 28, 2005 | 30.64 | 30.77 | 30.38 | 30.41 | 1,346,075 | -0.18(-0.58%) |
Mar 24, 2005 | 30.57 | 31.09 | 30.57 | 30.58 | 1,480,270 | +0.14(+0.45%) |
Mar 23, 2005 | 30.49 | 30.89 | 30.23 | 30.45 | 2,402,708 | -0.13(-0.43%) |
Mar 22, 2005 | 31.46 | 31.94 | 30.57 | 30.58 | 2,318,493 | -0.81(-2.59%) |
Mar 21, 2005 | 31.59 | 31.61 | 31.34 | 31.39 | 1,937,160 | -0.19(-0.61%) |
Mar 18, 2005 | 31.41 | 31.62 | 31.33 | 31.59 | 3,306,651 | +0.25(+0.79%) |
Mar 17, 2005 | 30.77 | 31.40 | 30.77 | 31.34 | 1,815,952 | +0.67(+2.17%) |
Mar 16, 2005 | 31.15 | 31.16 | 30.63 | 30.67 | 1,150,687 | -0.51(-1.63%) |
Mar 15, 2005 | 31.33 | 31.71 | 31.01 | 31.18 | 1,325,021 | -0.11(-0.36%) |
Mar 14, 2005 | 30.73 | 31.36 | 30.66 | 31.29 | 1,384,051 | +0.51(+1.65%) |
Mar 11, 2005 | 31.35 | 31.38 | 30.72 | 30.78 | 1,505,456 | -0.62(-1.97%) |
Mar 10, 2005 | 30.89 | 31.40 | 30.85 | 31.40 | 2,350,959 | +0.64(+2.08%) |
Mar 09, 2005 | 31.71 | 31.72 | 30.70 | 30.76 | 2,706,122 | -1.07(-3.37%) |
Mar 08, 2005 | 32.27 | 32.27 | 31.70 | 31.83 | 1,581,998 | -0.46(-1.43%) |
Mar 07, 2005 | 32.20 | 32.58 | 32.02 | 32.30 | 1,376,377 | +0.15(+0.46%) |
Mar 04, 2005 | 31.97 | 32.25 | 31.74 | 32.15 | 1,557,008 | +0.60(+1.90%) |
Mar 03, 2005 | 31.58 | 31.69 | 31.29 | 31.55 | 1,591,246 | +0.00(+0.00%) |
Mar 02, 2005 | 31.58 | 31.69 | 31.16 | 31.55 | 1,995,993 | -0.04(-0.13%) |