Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 49.21 | 49.36 | 48.90 | 49.07 | 24,101,296 | -0.10(-0.21%) |
May 27, 2005 | 49.03 | 49.22 | 48.71 | 49.17 | 18,871,776 | +0.27(+0.56%) |
May 26, 2005 | 48.43 | 48.95 | 48.43 | 48.90 | 25,065,938 | +0.67(+1.39%) |
May 25, 2005 | 48.61 | 48.63 | 48.11 | 48.23 | 28,071,630 | -0.36(-0.75%) |
May 24, 2005 | 48.57 | 48.89 | 48.50 | 48.59 | 27,459,290 | -0.20(-0.41%) |
May 23, 2005 | 48.53 | 48.99 | 48.49 | 48.79 | 34,351,804 | +0.32(+0.66%) |
May 20, 2005 | 48.51 | 48.57 | 48.14 | 48.47 | 28,960,762 | -0.06(-0.12%) |
May 19, 2005 | 48.36 | 48.69 | 48.27 | 48.53 | 33,418,668 | +0.12(+0.25%) |
May 18, 2005 | 47.75 | 48.44 | 47.68 | 48.41 | 45,956,512 | +0.95(+2.01%) |
May 17, 2005 | 47.00 | 47.47 | 46.73 | 47.46 | 28,368,424 | +0.28(+0.59%) |
May 16, 2005 | 46.41 | 47.19 | 46.35 | 47.18 | 39,197,016 | +0.72(+1.54%) |
May 13, 2005 | 46.79 | 46.88 | 45.95 | 46.47 | 46,690,868 | -0.17(-0.36%) |
May 12, 2005 | 47.51 | 47.65 | 46.54 | 46.63 | 38,070,100 | -0.75(-1.58%) |
May 11, 2005 | 47.49 | 47.53 | 46.80 | 47.38 | 40,131,404 | +0.02(+0.05%) |
May 10, 2005 | 47.65 | 47.93 | 47.21 | 47.36 | 37,158,216 | -0.57(-1.19%) |
May 09, 2005 | 47.46 | 47.99 | 47.22 | 47.93 | 24,228,814 | +0.46(+0.96%) |
May 06, 2005 | 47.71 | 47.78 | 47.26 | 47.47 | 29,219,550 | +0.17(+0.36%) |
May 05, 2005 | 47.35 | 47.66 | 46.92 | 47.30 | 52,404,212 | -0.01(-0.02%) |
May 04, 2005 | 46.70 | 47.41 | 46.57 | 47.31 | 29,419,578 | +0.52(+1.11%) |
May 03, 2005 | 46.54 | 46.91 | 46.26 | 46.79 | 31,395,370 | +0.23(+0.50%) |
May 02, 2005 | 46.22 | 46.59 | 46.02 | 46.56 | 31,334,360 | +0.47(+1.02%) |
Apr 29, 2005 | 45.99 | 46.17 | 45.19 | 46.09 | 71,877,824 | +0.60(+1.31%) |
Apr 28, 2005 | 46.50 | 46.51 | 45.49 | 45.49 | 38,080,352 | -1.19(-2.55%) |
Apr 27, 2005 | 46.49 | 47.03 | 46.09 | 46.69 | 41,499,104 | -0.02(-0.04%) |
Apr 26, 2005 | 47.18 | 47.65 | 46.41 | 46.71 | 38,745,700 | -0.67(-1.41%) |
Apr 25, 2005 | 47.12 | 47.45 | 46.99 | 47.37 | 23,807,002 | +0.43(+0.92%) |
Apr 22, 2005 | 47.56 | 47.64 | 46.43 | 46.94 | 37,719,300 | -0.77(-1.62%) |
Apr 21, 2005 | 47.07 | 47.74 | 46.41 | 47.71 | 40,532,712 | +1.14(+2.45%) |
Apr 20, 2005 | 47.35 | 47.43 | 46.47 | 46.57 | 39,638,332 | -0.74(-1.56%) |
Apr 19, 2005 | 46.84 | 47.33 | 46.78 | 47.31 | 40,184,912 | +0.77(+1.65%) |
Apr 18, 2005 | 46.16 | 46.70 | 45.84 | 46.55 | 44,188,500 | +0.30(+0.64%) |
Apr 15, 2005 | 46.92 | 47.17 | 45.99 | 46.25 | 64,547,996 | -0.64(-1.37%) |
Apr 14, 2005 | 47.88 | 48.09 | 46.89 | 46.89 | 46,609,108 | -0.96(-2.01%) |
Apr 13, 2005 | 48.63 | 48.71 | 47.77 | 47.85 | 32,444,524 | -0.87(-1.79%) |
Apr 12, 2005 | 48.20 | 48.84 | 47.71 | 48.72 | 40,946,524 | +0.45(+0.94%) |
Apr 11, 2005 | 48.53 | 48.58 | 48.15 | 48.27 | 23,953,524 | -0.24(-0.49%) |
Apr 08, 2005 | 49.22 | 49.32 | 48.45 | 48.51 | 24,387,588 | -0.75(-1.52%) |
Apr 07, 2005 | 48.86 | 49.40 | 48.75 | 49.26 | 18,747,508 | +0.19(+0.39%) |
Apr 06, 2005 | 49.04 | 49.44 | 48.93 | 49.07 | 24,651,878 | +0.15(+0.31%) |
Apr 05, 2005 | 48.84 | 49.05 | 48.69 | 48.92 | 22,328,786 | +0.09(+0.18%) |
Apr 04, 2005 | 48.57 | 48.94 | 48.15 | 48.83 | 38,227,624 | +0.18(+0.37%) |
Apr 01, 2005 | 49.08 | 49.37 | 48.32 | 48.65 | 30,035,170 | -0.20(-0.42%) |
Mar 31, 2005 | 48.87 | 48.94 | 48.59 | 48.85 | 26,354,378 | -0.01(-0.02%) |
Mar 30, 2005 | 48.22 | 48.89 | 48.21 | 48.86 | 24,212,562 | +0.71(+1.47%) |
Mar 29, 2005 | 48.78 | 49.23 | 47.93 | 48.15 | 27,269,262 | -0.70(-1.43%) |
Mar 28, 2005 | 49.00 | 49.20 | 48.77 | 48.85 | 15,733,815 | +0.02(+0.04%) |
Mar 24, 2005 | 48.91 | 49.29 | 48.80 | 48.83 | 20,380,248 | -0.04(-0.08%) |
Mar 23, 2005 | 49.19 | 49.20 | 48.80 | 48.87 | 26,354,128 | -0.36(-0.73%) |
Mar 22, 2005 | 49.63 | 50.20 | 49.23 | 49.23 | 38,595,680 | -0.34(-0.69%) |
Mar 21, 2005 | 49.62 | 49.70 | 49.25 | 49.57 | 20,740,802 | +0.06(+0.12%) |
Mar 18, 2005 | 49.82 | 49.87 | 49.38 | 49.51 | 30,181,690 | -0.27(-0.54%) |
Mar 17, 2005 | 49.80 | 50.09 | 49.53 | 49.78 | 24,507,856 | +0.00(+0.00%) |
Mar 16, 2005 | 49.89 | 50.10 | 49.57 | 49.78 | 26,993,972 | -0.28(-0.56%) |
Mar 15, 2005 | 50.60 | 50.72 | 49.95 | 50.06 | 23,106,400 | -0.34(-0.67%) |
Mar 14, 2005 | 50.18 | 50.40 | 49.94 | 50.40 | 18,730,006 | +0.38(+0.75%) |
Mar 11, 2005 | 50.19 | 50.43 | 49.76 | 50.02 | 19,419,608 | -0.04(-0.07%) |
Mar 10, 2005 | 50.35 | 50.67 | 49.78 | 50.06 | 28,780,734 | -0.22(-0.43%) |
Mar 09, 2005 | 50.74 | 50.85 | 50.28 | 50.28 | 29,182,044 | -0.58(-1.13%) |
Mar 08, 2005 | 51.34 | 51.46 | 50.81 | 50.85 | 19,049,052 | -0.49(-0.95%) |
Mar 07, 2005 | 51.55 | 51.70 | 51.30 | 51.34 | 16,713,209 | -0.13(-0.25%) |
Mar 04, 2005 | 51.25 | 51.56 | 51.00 | 51.47 | 20,260,732 | +0.62(+1.23%) |
Mar 03, 2005 | 51.03 | 51.17 | 50.50 | 50.84 | 21,869,968 | +0.04(+0.09%) |
Mar 02, 2005 | 50.68 | 51.30 | 50.59 | 50.80 | 26,395,384 | -0.09(-0.18%) |