Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 39.58 | 39.79 | 39.06 | 39.12 | 4,999,552 | +19.44(+98.75%) |
May 27, 2005 | 19.58 | 19.73 | 19.50 | 19.69 | 4,357,240 | +0.13(+0.65%) |
May 26, 2005 | 19.53 | 19.62 | 19.48 | 19.56 | 3,941,035 | +0.09(+0.48%) |
May 25, 2005 | 19.63 | 19.68 | 19.40 | 19.47 | 4,852,912 | -0.13(-0.65%) |
May 24, 2005 | 19.68 | 19.73 | 19.53 | 19.59 | 6,948,341 | -0.02(-0.10%) |
May 23, 2005 | 19.47 | 19.68 | 19.41 | 19.61 | 8,387,675 | +0.18(+0.94%) |
May 20, 2005 | 19.41 | 19.49 | 19.40 | 19.43 | 7,406,514 | -0.02(-0.10%) |
May 19, 2005 | 19.36 | 19.47 | 19.27 | 19.45 | 9,992,151 | -19.13(-49.58%) |
May 18, 2005 | 39.42 | 39.47 | 38.37 | 38.58 | 36,360,336 | -0.63(-1.61%) |
May 17, 2005 | 38.74 | 39.23 | 38.54 | 39.21 | 11,130,259 | +0.21(+0.54%) |
May 16, 2005 | 38.66 | 39.03 | 38.56 | 39.00 | 9,479,841 | +0.60(+1.55%) |
May 13, 2005 | 39.46 | 39.47 | 37.78 | 38.40 | 21,021,338 | -1.08(-2.72%) |
May 12, 2005 | 39.64 | 39.85 | 39.46 | 39.48 | 14,590,026 | +0.02(+0.04%) |
May 11, 2005 | 39.36 | 39.58 | 38.88 | 39.46 | 12,979,342 | +0.06(+0.14%) |
May 10, 2005 | 39.53 | 39.85 | 39.31 | 39.41 | 14,348,647 | -0.29(-0.74%) |
May 09, 2005 | 39.66 | 39.93 | 39.26 | 39.70 | 13,681,626 | +0.07(+0.18%) |
May 06, 2005 | 39.42 | 39.83 | 39.39 | 39.63 | 15,325,090 | +0.49(+1.24%) |
May 05, 2005 | 39.43 | 39.53 | 39.06 | 39.14 | 13,815,229 | -0.04(-0.10%) |
May 04, 2005 | 39.16 | 39.68 | 39.14 | 39.18 | 20,599,670 | +0.24(+0.61%) |
May 03, 2005 | 38.30 | 39.05 | 38.06 | 38.94 | 24,306,280 | +0.82(+2.14%) |
May 02, 2005 | 37.88 | 38.38 | 37.88 | 38.13 | 13,670,203 | +0.07(+0.18%) |
Apr 29, 2005 | 37.34 | 38.13 | 37.25 | 38.06 | 18,082,076 | +0.81(+2.18%) |
Apr 28, 2005 | 37.35 | 37.41 | 36.79 | 37.24 | 16,814,588 | -0.08(-0.22%) |
Apr 27, 2005 | 36.28 | 37.41 | 35.68 | 37.33 | 21,322,814 | +1.06(+2.92%) |
Apr 26, 2005 | 36.40 | 36.80 | 36.24 | 36.27 | 13,791,885 | -0.28(-0.76%) |
Apr 25, 2005 | 36.66 | 36.66 | 36.10 | 36.54 | 22,737,316 | -0.21(-0.56%) |
Apr 22, 2005 | 37.08 | 37.08 | 36.51 | 36.75 | 13,509,780 | -0.47(-1.27%) |
Apr 21, 2005 | 37.37 | 37.53 | 36.77 | 37.22 | 15,591,799 | +0.11(+0.30%) |
Apr 20, 2005 | 37.79 | 37.79 | 36.97 | 37.11 | 17,137,916 | -0.42(-1.13%) |
Apr 19, 2005 | 36.68 | 37.55 | 36.64 | 37.53 | 23,269,740 | +0.82(+2.23%) |
Apr 18, 2005 | 37.29 | 37.63 | 36.06 | 36.71 | 28,253,772 | -0.85(-2.25%) |
Apr 15, 2005 | 37.17 | 38.25 | 37.14 | 37.56 | 25,419,306 | -0.26(-0.68%) |
Apr 14, 2005 | 37.53 | 38.73 | 37.25 | 37.82 | 35,562,196 | -0.83(-2.14%) |
Apr 13, 2005 | 39.18 | 39.42 | 37.85 | 38.64 | 20,610,596 | -0.50(-1.28%) |
Apr 12, 2005 | 39.15 | 39.24 | 38.40 | 39.14 | 19,338,142 | -0.00(-0.01%) |
Apr 11, 2005 | 39.62 | 39.78 | 39.10 | 39.15 | 15,270,953 | -0.48(-1.21%) |
Apr 08, 2005 | 40.11 | 40.13 | 39.46 | 39.62 | 13,673,679 | -0.27(-0.69%) |
Apr 07, 2005 | 39.66 | 40.17 | 39.46 | 39.90 | 12,737,466 | +0.42(+1.06%) |
Apr 06, 2005 | 39.44 | 39.83 | 39.34 | 39.48 | 14,148,491 | +0.04(+0.11%) |
Apr 05, 2005 | 38.86 | 39.44 | 38.82 | 39.44 | 16,520,065 | +0.58(+1.48%) |
Apr 04, 2005 | 38.47 | 38.96 | 38.37 | 38.86 | 18,546,458 | +0.27(+0.70%) |
Apr 01, 2005 | 38.56 | 38.76 | 38.07 | 38.59 | 17,370,356 | +0.18(+0.47%) |
Mar 31, 2005 | 38.48 | 38.92 | 38.37 | 38.41 | 18,813,166 | -0.13(-0.34%) |
Mar 30, 2005 | 37.70 | 38.57 | 37.41 | 38.54 | 17,364,892 | +1.05(+2.80%) |
Mar 29, 2005 | 37.67 | 37.70 | 37.37 | 37.49 | 12,753,359 | -0.01(-0.02%) |
Mar 28, 2005 | 37.57 | 37.75 | 37.26 | 37.50 | 12,453,870 | +0.11(+0.29%) |
Mar 24, 2005 | 37.20 | 37.63 | 37.12 | 37.39 | 10,209,442 | +0.19(+0.51%) |
Mar 23, 2005 | 36.85 | 37.37 | 36.68 | 37.20 | 13,349,357 | +0.13(+0.36%) |
Mar 22, 2005 | 37.00 | 37.61 | 37.00 | 37.07 | 12,610,816 | +0.17(+0.46%) |
Mar 21, 2005 | 37.03 | 37.04 | 36.53 | 36.90 | 12,394,271 | +0.15(+0.42%) |
Mar 18, 2005 | 36.79 | 36.95 | 36.37 | 36.75 | 16,815,084 | +0.06(+0.16%) |
Mar 17, 2005 | 36.50 | 36.99 | 36.09 | 36.68 | 12,890,439 | +0.41(+1.13%) |
Mar 16, 2005 | 36.25 | 36.32 | 36.00 | 36.27 | 10,976,293 | +0.00(+0.00%) |
Mar 15, 2005 | 36.64 | 36.74 | 36.23 | 36.27 | 13,313,597 | -0.16(-0.43%) |
Mar 14, 2005 | 36.35 | 36.81 | 36.19 | 36.43 | 8,843,117 | +0.08(+0.21%) |
Mar 11, 2005 | 37.05 | 37.18 | 36.29 | 36.35 | 10,060,939 | -0.46(-1.25%) |
Mar 10, 2005 | 36.42 | 36.99 | 36.42 | 36.81 | 11,008,576 | +0.47(+1.30%) |
Mar 09, 2005 | 36.30 | 36.55 | 35.92 | 36.34 | 10,130,472 | -0.04(-0.11%) |
Mar 08, 2005 | 36.72 | 36.83 | 36.35 | 36.38 | 14,576,119 | -0.34(-0.93%) |
Mar 07, 2005 | 37.47 | 37.68 | 36.66 | 36.73 | 12,435,990 | -0.84(-2.24%) |
Mar 04, 2005 | 37.13 | 37.71 | 37.01 | 37.57 | 9,058,173 | +0.66(+1.80%) |
Mar 03, 2005 | 36.87 | 37.01 | 36.58 | 36.90 | 10,229,805 | +0.08(+0.21%) |
Mar 02, 2005 | 36.33 | 37.31 | 36.31 | 36.83 | 11,661,193 | +0.25(+0.69%) |