Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 49.22 | 49.36 | 48.91 | 49.08 | 24,097,362 | -0.10(-0.21%) |
May 27, 2005 | 49.04 | 49.23 | 48.72 | 49.18 | 18,868,696 | +0.27(+0.56%) |
May 26, 2005 | 48.44 | 48.96 | 48.44 | 48.91 | 25,061,846 | +0.67(+1.39%) |
May 25, 2005 | 48.62 | 48.64 | 48.12 | 48.24 | 28,067,048 | -0.36(-0.75%) |
May 24, 2005 | 48.58 | 48.90 | 48.50 | 48.60 | 27,454,808 | -0.20(-0.41%) |
May 23, 2005 | 48.54 | 49.00 | 48.50 | 48.80 | 34,346,196 | +0.32(+0.66%) |
May 20, 2005 | 48.52 | 48.58 | 48.15 | 48.48 | 28,956,034 | -0.06(-0.12%) |
May 19, 2005 | 48.36 | 48.70 | 48.28 | 48.54 | 33,413,212 | +0.12(+0.25%) |
May 18, 2005 | 47.76 | 48.45 | 47.68 | 48.42 | 45,949,008 | +0.95(+2.01%) |
May 17, 2005 | 47.00 | 47.48 | 46.74 | 47.47 | 28,363,794 | +0.28(+0.59%) |
May 16, 2005 | 46.41 | 47.20 | 46.36 | 47.19 | 39,190,620 | +0.72(+1.54%) |
May 13, 2005 | 46.80 | 46.88 | 45.96 | 46.47 | 46,683,248 | -0.17(-0.36%) |
May 12, 2005 | 47.52 | 47.66 | 46.55 | 46.64 | 38,063,888 | -0.75(-1.58%) |
May 11, 2005 | 47.50 | 47.54 | 46.80 | 47.39 | 40,124,852 | +0.02(+0.05%) |
May 10, 2005 | 47.66 | 47.94 | 47.21 | 47.36 | 37,152,152 | -0.57(-1.19%) |
May 09, 2005 | 47.46 | 48.00 | 47.23 | 47.94 | 24,224,860 | +0.46(+0.96%) |
May 06, 2005 | 47.72 | 47.79 | 47.26 | 47.48 | 29,214,780 | +0.17(+0.36%) |
May 05, 2005 | 47.36 | 47.66 | 46.93 | 47.31 | 52,395,656 | -0.01(-0.02%) |
May 04, 2005 | 46.71 | 47.42 | 46.57 | 47.32 | 29,414,776 | +0.52(+1.11%) |
May 03, 2005 | 46.55 | 46.92 | 46.26 | 46.80 | 31,390,244 | +0.23(+0.50%) |
May 02, 2005 | 46.22 | 46.59 | 46.03 | 46.57 | 31,329,246 | +0.47(+1.02%) |
Apr 29, 2005 | 45.99 | 46.17 | 45.20 | 46.10 | 71,866,096 | +0.60(+1.31%) |
Apr 28, 2005 | 46.51 | 46.52 | 45.50 | 45.50 | 38,074,136 | -1.19(-2.55%) |
Apr 27, 2005 | 46.50 | 47.03 | 46.09 | 46.69 | 41,492,332 | -0.02(-0.04%) |
Apr 26, 2005 | 47.18 | 47.65 | 46.42 | 46.71 | 38,739,376 | -0.67(-1.41%) |
Apr 25, 2005 | 47.13 | 47.46 | 47.00 | 47.38 | 23,803,116 | +0.43(+0.92%) |
Apr 22, 2005 | 47.57 | 47.65 | 46.43 | 46.95 | 37,713,144 | -0.77(-1.62%) |
Apr 21, 2005 | 47.07 | 47.75 | 46.42 | 47.72 | 40,526,096 | +1.14(+2.45%) |
Apr 20, 2005 | 47.36 | 47.44 | 46.47 | 46.58 | 39,631,860 | -0.74(-1.56%) |
Apr 19, 2005 | 46.84 | 47.34 | 46.78 | 47.32 | 40,178,352 | +0.77(+1.65%) |
Apr 18, 2005 | 46.17 | 46.70 | 45.85 | 46.55 | 44,181,288 | +0.30(+0.64%) |
Apr 15, 2005 | 46.92 | 47.18 | 46.00 | 46.26 | 64,537,460 | -0.64(-1.37%) |
Apr 14, 2005 | 47.89 | 48.10 | 46.90 | 46.90 | 46,601,500 | -0.96(-2.01%) |
Apr 13, 2005 | 48.64 | 48.72 | 47.78 | 47.86 | 32,439,228 | -0.87(-1.79%) |
Apr 12, 2005 | 48.21 | 48.84 | 47.72 | 48.73 | 40,939,840 | +0.45(+0.94%) |
Apr 11, 2005 | 48.54 | 48.59 | 48.16 | 48.28 | 23,949,614 | -0.24(-0.49%) |
Apr 08, 2005 | 49.22 | 49.33 | 48.46 | 48.52 | 24,383,608 | -0.75(-1.52%) |
Apr 07, 2005 | 48.87 | 49.40 | 48.76 | 49.27 | 18,744,448 | +0.19(+0.39%) |
Apr 06, 2005 | 49.05 | 49.44 | 48.94 | 49.08 | 24,647,852 | +0.15(+0.31%) |
Apr 05, 2005 | 48.85 | 49.06 | 48.70 | 48.92 | 22,325,140 | +0.09(+0.18%) |
Apr 04, 2005 | 48.58 | 48.95 | 48.16 | 48.84 | 38,221,384 | +0.18(+0.37%) |
Apr 01, 2005 | 49.09 | 49.38 | 48.33 | 48.66 | 30,030,266 | -0.20(-0.42%) |
Mar 31, 2005 | 48.88 | 48.95 | 48.60 | 48.86 | 26,350,076 | -0.01(-0.02%) |
Mar 30, 2005 | 48.23 | 48.90 | 48.22 | 48.87 | 24,208,610 | +0.71(+1.47%) |
Mar 29, 2005 | 48.78 | 49.24 | 47.94 | 48.16 | 27,264,810 | -0.70(-1.43%) |
Mar 28, 2005 | 49.00 | 49.20 | 48.78 | 48.86 | 15,731,247 | +0.02(+0.04%) |
Mar 24, 2005 | 48.92 | 49.30 | 48.80 | 48.84 | 20,376,922 | -0.04(-0.08%) |
Mar 23, 2005 | 49.20 | 49.21 | 48.80 | 48.88 | 26,349,826 | -0.36(-0.73%) |
Mar 22, 2005 | 49.64 | 50.20 | 49.24 | 49.24 | 38,589,380 | -0.34(-0.69%) |
Mar 21, 2005 | 49.63 | 49.71 | 49.26 | 49.58 | 20,737,416 | +0.06(+0.12%) |
Mar 18, 2005 | 49.82 | 49.88 | 49.39 | 49.52 | 30,176,764 | -0.27(-0.54%) |
Mar 17, 2005 | 49.81 | 50.10 | 49.54 | 49.79 | 24,503,856 | +0.00(+0.00%) |
Mar 16, 2005 | 49.90 | 50.11 | 49.58 | 49.79 | 26,989,566 | -0.28(-0.56%) |
Mar 15, 2005 | 50.61 | 50.73 | 49.96 | 50.07 | 23,102,628 | -0.34(-0.67%) |
Mar 14, 2005 | 50.18 | 50.41 | 49.95 | 50.41 | 18,726,948 | +0.38(+0.75%) |
Mar 11, 2005 | 50.20 | 50.44 | 49.76 | 50.03 | 19,416,438 | -0.04(-0.07%) |
Mar 10, 2005 | 50.36 | 50.68 | 49.78 | 50.07 | 28,776,036 | -0.22(-0.43%) |
Mar 09, 2005 | 50.75 | 50.86 | 50.28 | 50.28 | 29,177,280 | -0.58(-1.13%) |
Mar 08, 2005 | 51.35 | 51.47 | 50.82 | 50.86 | 19,045,944 | -0.49(-0.95%) |
Mar 07, 2005 | 51.56 | 51.71 | 51.30 | 51.35 | 16,710,481 | -0.13(-0.25%) |
Mar 04, 2005 | 51.26 | 51.56 | 51.01 | 51.48 | 20,257,424 | +0.62(+1.23%) |
Mar 03, 2005 | 51.04 | 51.18 | 50.51 | 50.85 | 21,866,398 | +0.04(+0.09%) |
Mar 02, 2005 | 50.68 | 51.30 | 50.60 | 50.81 | 26,391,074 | -0.09(-0.18%) |