Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 44.80 | 44.87 | 43.76 | 43.79 | 11,074,736 | -0.90(-2.01%) |
May 27, 2005 | 44.69 | 44.77 | 44.36 | 44.69 | 5,458,694 | -0.02(-0.05%) |
May 26, 2005 | 44.31 | 44.87 | 44.22 | 44.71 | 10,061,982 | +0.66(+1.50%) |
May 25, 2005 | 43.71 | 44.07 | 43.57 | 44.05 | 9,460,540 | +0.11(+0.25%) |
May 24, 2005 | 44.13 | 44.35 | 43.80 | 43.94 | 9,766,437 | -0.41(-0.92%) |
May 23, 2005 | 44.22 | 44.60 | 44.05 | 44.35 | 8,212,109 | +0.06(+0.13%) |
May 20, 2005 | 44.79 | 44.79 | 44.26 | 44.29 | 10,920,839 | -0.43(-0.97%) |
May 19, 2005 | 44.34 | 45.00 | 44.26 | 44.72 | 12,129,588 | +0.46(+1.05%) |
May 18, 2005 | 43.47 | 44.53 | 43.29 | 44.26 | 17,787,210 | +1.20(+2.79%) |
May 17, 2005 | 42.85 | 43.14 | 42.50 | 43.06 | 8,860,479 | -0.03(-0.07%) |
May 16, 2005 | 42.36 | 43.17 | 42.36 | 43.09 | 9,491,768 | +0.68(+1.61%) |
May 13, 2005 | 42.04 | 42.81 | 42.03 | 42.40 | 12,336,970 | +0.31(+0.74%) |
May 12, 2005 | 42.62 | 42.77 | 42.02 | 42.09 | 10,458,630 | -0.38(-0.90%) |
May 11, 2005 | 42.68 | 42.71 | 42.03 | 42.47 | 11,931,695 | -0.01(-0.03%) |
May 10, 2005 | 43.33 | 43.33 | 42.33 | 42.49 | 13,771,734 | -0.97(-2.24%) |
May 09, 2005 | 43.62 | 43.74 | 43.30 | 43.46 | 9,690,524 | -0.16(-0.37%) |
May 06, 2005 | 43.80 | 44.00 | 43.45 | 43.62 | 13,371,635 | -0.14(-0.32%) |
May 05, 2005 | 45.21 | 45.27 | 43.66 | 43.76 | 21,345,134 | -0.92(-2.05%) |
May 04, 2005 | 44.40 | 44.75 | 44.34 | 44.68 | 9,510,402 | +0.35(+0.80%) |
May 03, 2005 | 44.50 | 44.61 | 44.01 | 44.32 | 10,690,511 | -0.02(-0.05%) |
May 02, 2005 | 44.56 | 44.80 | 44.07 | 44.35 | 12,478,272 | +0.08(+0.17%) |
Apr 29, 2005 | 44.66 | 44.68 | 44.00 | 44.27 | 14,057,272 | +0.27(+0.62%) |
Apr 28, 2005 | 44.66 | 44.69 | 43.85 | 44.00 | 14,888,006 | -0.66(-1.48%) |
Apr 27, 2005 | 43.82 | 44.73 | 43.76 | 44.66 | 20,067,718 | +0.94(+2.15%) |
Apr 26, 2005 | 43.29 | 44.62 | 43.27 | 43.72 | 21,539,232 | +0.48(+1.10%) |
Apr 25, 2005 | 43.53 | 43.89 | 42.92 | 43.24 | 17,631,588 | +0.23(+0.54%) |
Apr 22, 2005 | 43.02 | 43.30 | 42.46 | 43.01 | 18,951,446 | +0.10(+0.24%) |
Apr 21, 2005 | 42.31 | 42.95 | 42.20 | 42.91 | 27,992,046 | +1.17(+2.81%) |
Apr 20, 2005 | 43.75 | 43.97 | 41.64 | 41.74 | 35,138,088 | -2.01(-4.60%) |
Apr 19, 2005 | 44.62 | 44.75 | 43.62 | 43.75 | 15,976,157 | -0.68(-1.53%) |
Apr 18, 2005 | 44.72 | 45.06 | 44.13 | 44.43 | 22,868,924 | -0.03(-0.07%) |
Apr 15, 2005 | 45.79 | 46.17 | 44.24 | 44.46 | 48,146,892 | -4.02(-8.30%) |
Apr 14, 2005 | 48.98 | 49.50 | 48.38 | 48.48 | 17,979,754 | -0.54(-1.10%) |
Apr 13, 2005 | 49.71 | 49.83 | 48.83 | 49.02 | 12,233,624 | -0.68(-1.38%) |
Apr 12, 2005 | 49.79 | 49.99 | 49.37 | 49.70 | 14,543,808 | -0.26(-0.52%) |
Apr 11, 2005 | 50.63 | 50.75 | 49.90 | 49.96 | 14,313,997 | -0.81(-1.60%) |
Apr 08, 2005 | 51.17 | 51.27 | 50.72 | 50.77 | 8,935,702 | -0.49(-0.95%) |
Apr 07, 2005 | 51.59 | 51.70 | 51.06 | 51.26 | 10,965,524 | -0.32(-0.63%) |
Apr 06, 2005 | 51.61 | 51.81 | 51.42 | 51.59 | 13,520,874 | -0.33(-0.64%) |
Apr 05, 2005 | 52.30 | 52.36 | 51.74 | 51.92 | 7,881,886 | -0.43(-0.83%) |
Apr 04, 2005 | 52.21 | 52.52 | 52.03 | 52.35 | 6,448,847 | -0.07(-0.13%) |
Apr 01, 2005 | 53.03 | 53.18 | 52.19 | 52.42 | 9,870,818 | -0.54(-1.03%) |
Mar 31, 2005 | 52.43 | 52.98 | 52.29 | 52.96 | 7,623,435 | +0.41(+0.77%) |
Mar 30, 2005 | 52.35 | 52.67 | 52.35 | 52.56 | 9,064,583 | +0.05(+0.09%) |
Mar 29, 2005 | 52.59 | 52.78 | 52.27 | 52.51 | 10,473,295 | -0.26(-0.48%) |
Mar 28, 2005 | 52.58 | 53.11 | 52.52 | 52.77 | 7,054,602 | +0.20(+0.37%) |
Mar 24, 2005 | 52.63 | 53.06 | 52.57 | 52.57 | 7,896,896 | +0.10(+0.20%) |
Mar 23, 2005 | 52.15 | 52.84 | 52.06 | 52.47 | 9,441,044 | +0.59(+1.14%) |
Mar 22, 2005 | 51.94 | 52.36 | 51.74 | 51.87 | 7,681,923 | -0.01(-0.01%) |
Mar 21, 2005 | 51.83 | 52.33 | 51.74 | 51.88 | 7,595,485 | +0.13(+0.26%) |
Mar 18, 2005 | 52.08 | 52.11 | 51.64 | 51.75 | 13,011,392 | -0.34(-0.65%) |
Mar 17, 2005 | 52.45 | 52.56 | 51.99 | 52.08 | 9,596,322 | -0.46(-0.87%) |
Mar 16, 2005 | 52.59 | 52.98 | 52.31 | 52.54 | 8,739,190 | -0.42(-0.80%) |
Mar 15, 2005 | 53.32 | 53.48 | 52.86 | 52.96 | 6,319,966 | -0.30(-0.57%) |
Mar 14, 2005 | 53.03 | 53.35 | 53.03 | 53.27 | 6,789,940 | +0.23(+0.43%) |
Mar 11, 2005 | 53.47 | 53.56 | 52.86 | 53.04 | 7,754,040 | -0.52(-0.97%) |
Mar 10, 2005 | 53.53 | 53.79 | 53.38 | 53.56 | 5,904,858 | +0.03(+0.07%) |
Mar 09, 2005 | 53.34 | 53.90 | 53.33 | 53.53 | 7,783,198 | +0.13(+0.24%) |
Mar 08, 2005 | 53.15 | 53.65 | 53.15 | 53.40 | 8,778,009 | +0.31(+0.58%) |
Mar 07, 2005 | 53.53 | 53.62 | 53.09 | 53.09 | 12,158,056 | -0.45(-0.83%) |
Mar 04, 2005 | 53.87 | 54.01 | 53.53 | 53.54 | 8,202,102 | -0.02(-0.04%) |
Mar 03, 2005 | 53.99 | 54.03 | 53.44 | 53.56 | 6,966,438 | -0.30(-0.55%) |
Mar 02, 2005 | 53.76 | 54.33 | 53.76 | 53.86 | 7,707,630 | -0.22(-0.41%) |