Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 42.19 | 42.34 | 41.99 | 41.99 | 6,091,148 | -0.18(-0.43%) |
May 27, 2005 | 42.15 | 42.43 | 42.15 | 42.17 | 2,759,361 | +0.00(+0.00%) |
May 26, 2005 | 42.62 | 42.62 | 41.94 | 42.17 | 5,569,649 | -0.04(-0.10%) |
May 25, 2005 | 42.83 | 42.83 | 42.18 | 42.22 | 4,727,256 | -0.62(-1.45%) |
May 24, 2005 | 42.80 | 42.99 | 42.70 | 42.84 | 4,131,649 | -0.19(-0.43%) |
May 23, 2005 | 42.35 | 43.41 | 42.24 | 43.02 | 5,407,559 | +0.81(+1.91%) |
May 20, 2005 | 42.62 | 42.62 | 41.83 | 42.22 | 6,325,156 | -0.44(-1.03%) |
May 19, 2005 | 42.79 | 42.83 | 42.49 | 42.66 | 4,000,955 | -0.13(-0.31%) |
May 18, 2005 | 42.17 | 42.96 | 42.05 | 42.79 | 4,102,078 | +0.60(+1.42%) |
May 17, 2005 | 41.66 | 42.27 | 41.50 | 42.19 | 4,406,910 | +0.32(+0.77%) |
May 16, 2005 | 41.62 | 41.99 | 41.46 | 41.87 | 3,526,185 | +0.44(+1.07%) |
May 13, 2005 | 41.67 | 41.79 | 41.14 | 41.42 | 4,661,362 | -0.09(-0.22%) |
May 12, 2005 | 42.32 | 42.32 | 41.45 | 41.52 | 4,329,150 | -0.66(-1.57%) |
May 11, 2005 | 42.07 | 42.23 | 41.64 | 42.18 | 5,122,259 | +0.21(+0.50%) |
May 10, 2005 | 42.50 | 42.50 | 41.63 | 41.97 | 7,058,394 | -0.61(-1.44%) |
May 09, 2005 | 42.28 | 42.58 | 42.07 | 42.58 | 4,217,805 | +0.22(+0.52%) |
May 06, 2005 | 42.50 | 42.86 | 42.28 | 42.36 | 4,173,084 | -0.08(-0.18%) |
May 05, 2005 | 42.38 | 42.70 | 42.24 | 42.44 | 4,746,240 | +0.07(+0.16%) |
May 04, 2005 | 42.02 | 42.53 | 41.73 | 42.38 | 5,499,921 | +0.32(+0.77%) |
May 03, 2005 | 42.10 | 42.34 | 41.78 | 42.05 | 5,734,477 | -0.07(-0.16%) |
May 02, 2005 | 41.89 | 42.26 | 41.77 | 42.12 | 5,173,916 | +0.22(+0.54%) |
Apr 29, 2005 | 41.48 | 41.96 | 41.06 | 41.89 | 5,395,330 | +0.68(+1.65%) |
Apr 28, 2005 | 41.58 | 41.65 | 41.15 | 41.21 | 5,865,536 | -0.75(-1.79%) |
Apr 27, 2005 | 41.56 | 42.10 | 41.24 | 41.96 | 5,020,040 | +0.26(+0.62%) |
Apr 26, 2005 | 42.47 | 42.64 | 41.71 | 41.71 | 4,973,859 | -0.76(-1.78%) |
Apr 25, 2005 | 42.55 | 42.86 | 42.30 | 42.46 | 4,492,701 | +0.25(+0.58%) |
Apr 22, 2005 | 42.68 | 42.69 | 41.84 | 42.22 | 4,957,249 | -0.45(-1.07%) |
Apr 21, 2005 | 42.13 | 42.85 | 41.81 | 42.67 | 6,676,716 | +1.09(+2.62%) |
Apr 20, 2005 | 42.28 | 42.51 | 41.36 | 41.58 | 8,983,759 | -0.56(-1.34%) |
Apr 19, 2005 | 41.91 | 42.84 | 41.91 | 42.15 | 13,050,974 | +0.56(+1.36%) |
Apr 18, 2005 | 43.83 | 43.83 | 41.30 | 41.58 | 24,161,432 | -2.72(-6.13%) |
Apr 15, 2005 | 45.14 | 45.19 | 44.11 | 44.30 | 8,462,808 | -0.83(-1.85%) |
Apr 14, 2005 | 45.96 | 45.98 | 45.01 | 45.13 | 5,853,124 | -1.01(-2.18%) |
Apr 13, 2005 | 46.55 | 46.76 | 45.91 | 46.14 | 4,188,417 | -0.56(-1.21%) |
Apr 12, 2005 | 46.15 | 46.82 | 45.76 | 46.70 | 4,211,051 | +0.43(+0.92%) |
Apr 11, 2005 | 46.43 | 46.50 | 46.12 | 46.28 | 2,898,634 | -0.04(-0.09%) |
Apr 08, 2005 | 46.57 | 46.76 | 46.29 | 46.32 | 3,031,336 | -0.33(-0.72%) |
Apr 07, 2005 | 46.62 | 46.79 | 46.45 | 46.65 | 3,891,435 | +0.19(+0.40%) |
Apr 06, 2005 | 46.57 | 46.91 | 46.44 | 46.47 | 4,259,423 | +0.19(+0.41%) |
Apr 05, 2005 | 46.39 | 46.57 | 45.94 | 46.28 | 5,226,303 | -0.13(-0.27%) |
Apr 04, 2005 | 46.69 | 46.80 | 46.33 | 46.40 | 4,469,701 | -0.23(-0.49%) |
Apr 01, 2005 | 47.11 | 47.23 | 46.61 | 46.63 | 4,186,774 | -0.31(-0.67%) |
Mar 31, 2005 | 47.09 | 47.44 | 46.88 | 46.94 | 4,763,033 | -0.16(-0.34%) |
Mar 30, 2005 | 46.48 | 47.16 | 46.48 | 47.10 | 3,648,847 | +0.73(+1.57%) |
Mar 29, 2005 | 46.67 | 47.15 | 46.35 | 46.38 | 5,024,604 | -0.28(-0.61%) |
Mar 28, 2005 | 46.73 | 46.98 | 46.63 | 46.66 | 2,849,898 | -0.06(-0.13%) |
Mar 24, 2005 | 46.70 | 46.92 | 46.51 | 46.72 | 3,365,190 | +0.12(+0.25%) |
Mar 23, 2005 | 46.65 | 46.84 | 46.36 | 46.61 | 4,319,294 | -0.17(-0.36%) |
Mar 22, 2005 | 46.83 | 47.50 | 46.75 | 46.77 | 3,808,929 | -0.16(-0.34%) |
Mar 21, 2005 | 47.11 | 47.22 | 46.74 | 46.93 | 3,094,493 | -0.27(-0.57%) |
Mar 18, 2005 | 47.33 | 47.69 | 46.87 | 47.20 | 9,610,214 | +0.10(+0.22%) |
Mar 17, 2005 | 47.04 | 47.37 | 46.80 | 47.10 | 3,643,006 | -0.02(-0.03%) |
Mar 16, 2005 | 46.92 | 47.60 | 46.92 | 47.11 | 5,035,921 | +0.08(+0.16%) |
Mar 15, 2005 | 47.11 | 47.53 | 47.04 | 47.04 | 4,014,462 | -0.02(-0.05%) |
Mar 14, 2005 | 46.98 | 47.39 | 46.71 | 47.06 | 4,708,820 | +0.15(+0.32%) |
Mar 11, 2005 | 47.47 | 47.66 | 46.85 | 46.91 | 4,373,871 | -0.56(-1.18%) |
Mar 10, 2005 | 47.17 | 47.54 | 46.70 | 47.47 | 4,606,237 | +0.29(+0.62%) |
Mar 09, 2005 | 47.22 | 47.56 | 47.14 | 47.18 | 4,679,798 | -0.14(-0.30%) |
Mar 08, 2005 | 47.34 | 47.59 | 47.17 | 47.32 | 4,922,932 | -0.18(-0.38%) |
Mar 07, 2005 | 47.37 | 47.91 | 47.31 | 47.50 | 6,607,536 | +0.14(+0.29%) |
Mar 04, 2005 | 46.68 | 47.49 | 46.63 | 47.37 | 5,305,888 | +0.85(+1.84%) |
Mar 03, 2005 | 46.55 | 46.55 | 45.76 | 46.51 | 4,404,354 | +0.19(+0.40%) |
Mar 02, 2005 | 46.24 | 46.62 | 46.03 | 46.33 | 3,983,614 | +0.05(+0.11%) |