Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 39.35 | 39.80 | 38.74 | 39.10 | 3,120,465 | -0.54(-1.36%) |
May 27, 2005 | 39.39 | 39.65 | 38.91 | 39.64 | 2,095,189 | +0.30(+0.76%) |
May 26, 2005 | 38.68 | 39.52 | 38.31 | 39.34 | 6,989,226 | +1.35(+3.55%) |
May 25, 2005 | 38.30 | 38.36 | 37.69 | 37.99 | 2,522,885 | -0.36(-0.94%) |
May 24, 2005 | 38.99 | 39.13 | 38.10 | 38.35 | 3,029,000 | -0.76(-1.94%) |
May 23, 2005 | 38.54 | 39.18 | 38.52 | 39.11 | 2,925,240 | +0.05(+0.13%) |
May 20, 2005 | 39.94 | 39.98 | 38.66 | 39.06 | 5,208,128 | -0.89(-2.23%) |
May 19, 2005 | 39.18 | 39.95 | 38.79 | 39.95 | 3,038,924 | +0.69(+1.76%) |
May 18, 2005 | 38.77 | 39.51 | 38.45 | 39.26 | 3,282,500 | +0.61(+1.58%) |
May 17, 2005 | 38.44 | 38.83 | 38.28 | 38.65 | 3,315,395 | +0.10(+0.26%) |
May 16, 2005 | 38.90 | 39.10 | 38.21 | 38.55 | 2,332,326 | -0.35(-0.90%) |
May 13, 2005 | 39.37 | 39.62 | 38.52 | 38.90 | 4,721,025 | -0.44(-1.12%) |
May 12, 2005 | 38.74 | 39.50 | 38.43 | 39.34 | 5,162,419 | +0.57(+1.47%) |
May 11, 2005 | 39.02 | 39.19 | 38.01 | 38.77 | 4,276,603 | -0.14(-0.36%) |
May 10, 2005 | 38.52 | 39.45 | 38.28 | 38.91 | 4,347,514 | +0.21(+0.54%) |
May 09, 2005 | 38.61 | 38.87 | 38.16 | 38.70 | 3,033,765 | +0.25(+0.65%) |
May 06, 2005 | 38.89 | 39.02 | 38.33 | 38.45 | 2,676,925 | -0.07(-0.18%) |
May 05, 2005 | 38.60 | 38.76 | 38.00 | 38.52 | 3,204,174 | -0.20(-0.52%) |
May 04, 2005 | 38.34 | 39.11 | 38.25 | 38.72 | 5,194,837 | +1.00(+2.65%) |
May 03, 2005 | 37.47 | 37.97 | 37.37 | 37.72 | 5,849,407 | +0.40(+1.07%) |
May 02, 2005 | 36.38 | 37.62 | 36.38 | 37.32 | 5,051,714 | +1.08(+2.98%) |
Apr 29, 2005 | 36.15 | 36.49 | 35.50 | 36.24 | 3,499,895 | +0.26(+0.72%) |
Apr 28, 2005 | 36.41 | 37.31 | 35.98 | 35.98 | 6,826,228 | +0.14(+0.39%) |
Apr 27, 2005 | 36.30 | 36.45 | 35.60 | 35.84 | 3,544,388 | -0.37(-1.02%) |
Apr 26, 2005 | 35.42 | 36.85 | 35.27 | 36.21 | 4,514,185 | +0.86(+2.43%) |
Apr 25, 2005 | 35.70 | 35.70 | 35.00 | 35.35 | 2,606,480 | -0.03(-0.08%) |
Apr 22, 2005 | 35.21 | 36.36 | 35.19 | 35.38 | 3,298,316 | -0.04(-0.11%) |
Apr 21, 2005 | 35.26 | 35.55 | 34.92 | 35.42 | 2,711,925 | +0.62(+1.78%) |
Apr 20, 2005 | 35.42 | 35.73 | 34.75 | 34.80 | 3,898,609 | -0.67(-1.89%) |
Apr 19, 2005 | 35.81 | 36.12 | 35.26 | 35.47 | 3,575,961 | -0.26(-0.73%) |
Apr 18, 2005 | 35.80 | 36.12 | 35.60 | 35.73 | 3,020,317 | -0.06(-0.17%) |
Apr 15, 2005 | 35.66 | 36.48 | 35.52 | 35.79 | 5,536,888 | -0.25(-0.69%) |
Apr 14, 2005 | 36.67 | 36.84 | 35.84 | 36.04 | 3,399,701 | -0.41(-1.12%) |
Apr 13, 2005 | 36.90 | 37.09 | 36.27 | 36.45 | 6,033,729 | -0.25(-0.68%) |
Apr 12, 2005 | 35.78 | 36.70 | 35.70 | 36.70 | 4,689,195 | +0.95(+2.66%) |
Apr 11, 2005 | 35.90 | 36.79 | 35.46 | 35.75 | 4,450,622 | -0.33(-0.91%) |
Apr 08, 2005 | 36.59 | 36.68 | 35.95 | 36.08 | 3,276,982 | -0.45(-1.23%) |
Apr 07, 2005 | 35.50 | 36.80 | 35.47 | 36.53 | 6,949,640 | +1.13(+3.19%) |
Apr 06, 2005 | 35.50 | 35.79 | 34.88 | 35.40 | 7,843,293 | +0.63(+1.81%) |
Apr 05, 2005 | 34.83 | 35.09 | 34.34 | 34.77 | 4,193,842 | +0.16(+0.46%) |
Apr 04, 2005 | 34.68 | 35.01 | 34.21 | 34.61 | 5,360,289 | -0.13(-0.37%) |
Apr 01, 2005 | 34.67 | 35.34 | 34.21 | 34.74 | 12,637,852 | +0.23(+0.67%) |
Mar 31, 2005 | 34.59 | 35.13 | 33.85 | 34.51 | 41,080,668 | -3.84(-10.01%) |
Mar 30, 2005 | 37.91 | 38.50 | 37.67 | 38.35 | 4,104,300 | +0.66(+1.75%) |
Mar 29, 2005 | 38.10 | 38.70 | 37.45 | 37.69 | 5,129,890 | -0.41(-1.08%) |
Mar 28, 2005 | 39.00 | 39.26 | 38.10 | 38.10 | 3,711,141 | -0.70(-1.80%) |
Mar 24, 2005 | 38.65 | 39.34 | 38.40 | 38.80 | 4,592,340 | +0.70(+1.84%) |
Mar 23, 2005 | 38.02 | 38.71 | 38.02 | 38.10 | 3,633,481 | +0.00(+0.00%) |
Mar 22, 2005 | 38.37 | 38.50 | 37.93 | 38.10 | 7,341,616 | -0.17(-0.44%) |
Mar 21, 2005 | 37.99 | 38.65 | 37.98 | 38.27 | 3,715,661 | +0.01(+0.03%) |
Mar 18, 2005 | 38.28 | 38.61 | 37.74 | 38.26 | 5,885,479 | +0.10(+0.26%) |
Mar 17, 2005 | 37.47 | 38.89 | 37.47 | 38.16 | 10,857,691 | +0.97(+2.61%) |
Mar 16, 2005 | 38.02 | 39.03 | 34.30 | 37.19 | 29,895,520 | -0.88(-2.31%) |
Mar 15, 2005 | 39.42 | 39.90 | 38.07 | 38.07 | 7,265,105 | -1.34(-3.40%) |
Mar 14, 2005 | 38.32 | 39.54 | 38.05 | 39.41 | 6,362,475 | +1.38(+3.63%) |
Mar 11, 2005 | 38.80 | 39.19 | 38.00 | 38.03 | 5,536,238 | -0.58(-1.50%) |
Mar 10, 2005 | 39.40 | 39.86 | 37.94 | 38.61 | 10,670,456 | -0.70(-1.78%) |
Mar 09, 2005 | 38.50 | 39.66 | 38.33 | 39.31 | 12,760,748 | +0.96(+2.50%) |
Mar 08, 2005 | 37.70 | 38.55 | 37.18 | 38.35 | 14,037,276 | +0.76(+2.02%) |
Mar 07, 2005 | 38.11 | 38.26 | 37.50 | 37.59 | 10,664,261 | +0.06(+0.16%) |
Mar 04, 2005 | 38.47 | 38.52 | 37.45 | 37.53 | 24,063,616 | -1.80(-4.58%) |
Mar 03, 2005 | 41.48 | 41.56 | 38.80 | 39.33 | 21,444,106 | -1.55(-3.79%) |
Mar 02, 2005 | 41.73 | 42.25 | 40.74 | 40.88 | 24,569,674 | -0.38(-0.92%) |