Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 50.94 | 51.95 | 50.85 | 51.53 | 3,293,199 | +0.48(+0.94%) |
May 27, 2005 | 50.67 | 51.23 | 50.59 | 51.05 | 3,048,005 | +0.28(+0.56%) |
May 26, 2005 | 51.37 | 51.48 | 50.55 | 50.76 | 4,439,619 | -0.32(-0.63%) |
May 25, 2005 | 51.46 | 51.59 | 50.86 | 51.09 | 4,462,730 | -0.71(-1.36%) |
May 24, 2005 | 52.11 | 52.22 | 51.02 | 51.79 | 6,072,088 | -0.77(-1.46%) |
May 23, 2005 | 52.82 | 52.99 | 52.38 | 52.56 | 3,668,397 | -0.74(-1.38%) |
May 20, 2005 | 53.67 | 53.91 | 52.71 | 53.29 | 4,413,779 | -0.48(-0.89%) |
May 19, 2005 | 53.41 | 53.86 | 53.03 | 53.77 | 2,895,916 | +0.67(+1.26%) |
May 18, 2005 | 53.20 | 53.63 | 52.19 | 53.11 | 5,833,389 | +0.04(+0.07%) |
May 17, 2005 | 51.83 | 53.20 | 51.77 | 53.07 | 5,563,875 | +1.57(+3.05%) |
May 16, 2005 | 51.39 | 51.78 | 50.66 | 51.50 | 2,864,049 | +0.17(+0.32%) |
May 13, 2005 | 51.71 | 51.79 | 50.14 | 51.33 | 5,001,795 | -0.09(-0.17%) |
May 12, 2005 | 52.42 | 52.51 | 51.02 | 51.42 | 3,486,978 | -1.01(-1.93%) |
May 11, 2005 | 51.25 | 52.51 | 50.90 | 52.43 | 4,436,822 | +1.42(+2.79%) |
May 10, 2005 | 50.83 | 51.29 | 50.41 | 51.01 | 3,738,954 | -0.02(-0.04%) |
May 09, 2005 | 50.06 | 51.03 | 49.70 | 51.03 | 3,236,530 | +1.04(+2.08%) |
May 06, 2005 | 49.01 | 50.44 | 49.01 | 49.99 | 4,784,037 | +1.06(+2.16%) |
May 05, 2005 | 48.34 | 49.64 | 48.25 | 48.93 | 6,289,237 | +0.43(+0.89%) |
May 04, 2005 | 46.54 | 48.55 | 46.54 | 48.50 | 25,624,620 | -3.38(-6.52%) |
May 03, 2005 | 51.29 | 52.57 | 51.29 | 51.88 | 7,797,566 | +0.44(+0.86%) |
May 02, 2005 | 52.22 | 52.43 | 50.99 | 51.44 | 4,810,368 | -0.92(-1.76%) |
Apr 29, 2005 | 52.00 | 52.36 | 51.35 | 52.36 | 3,587,073 | +0.70(+1.35%) |
Apr 28, 2005 | 51.64 | 52.47 | 51.26 | 51.66 | 3,385,462 | -0.01(-0.02%) |
Apr 27, 2005 | 51.73 | 52.22 | 50.12 | 51.67 | 4,956,309 | -0.12(-0.23%) |
Apr 26, 2005 | 51.71 | 52.63 | 51.59 | 51.79 | 4,875,275 | -0.04(-0.08%) |
Apr 25, 2005 | 50.47 | 51.83 | 49.59 | 51.83 | 5,005,707 | +2.20(+4.43%) |
Apr 22, 2005 | 49.99 | 50.19 | 49.18 | 49.63 | 3,033,510 | -0.60(-1.19%) |
Apr 21, 2005 | 49.03 | 50.23 | 48.79 | 50.23 | 4,610,775 | +1.75(+3.60%) |
Apr 20, 2005 | 50.03 | 50.21 | 48.48 | 48.49 | 5,782,343 | -1.27(-2.56%) |
Apr 19, 2005 | 50.02 | 50.49 | 49.21 | 49.76 | 4,271,245 | +0.26(+0.53%) |
Apr 18, 2005 | 49.80 | 50.17 | 48.90 | 49.50 | 6,279,288 | +0.22(+0.44%) |
Apr 15, 2005 | 48.82 | 50.63 | 48.77 | 49.28 | 12,677,531 | +0.70(+1.43%) |
Apr 14, 2005 | 48.61 | 48.98 | 47.73 | 48.59 | 5,077,522 | -0.10(-0.20%) |
Apr 13, 2005 | 49.26 | 49.53 | 48.19 | 48.68 | 5,871,322 | -0.77(-1.57%) |
Apr 12, 2005 | 49.22 | 49.54 | 48.86 | 49.46 | 5,330,261 | +0.20(+0.40%) |
Apr 11, 2005 | 50.40 | 50.47 | 49.13 | 49.26 | 6,368,659 | -0.81(-1.63%) |
Apr 08, 2005 | 51.71 | 51.78 | 50.04 | 50.08 | 4,033,711 | -1.27(-2.48%) |
Apr 07, 2005 | 51.73 | 51.88 | 50.89 | 51.35 | 4,057,035 | -0.37(-0.72%) |
Apr 06, 2005 | 51.81 | 52.17 | 51.16 | 51.72 | 5,162,928 | -0.17(-0.32%) |
Apr 05, 2005 | 51.83 | 52.68 | 51.44 | 51.89 | 3,984,459 | +0.19(+0.36%) |
Apr 04, 2005 | 51.11 | 51.81 | 50.63 | 51.70 | 4,149,201 | +0.78(+1.54%) |
Apr 01, 2005 | 51.29 | 51.75 | 50.16 | 50.92 | 7,055,791 | +0.14(+0.27%) |
Mar 31, 2005 | 52.18 | 52.57 | 50.74 | 50.78 | 6,045,702 | -1.81(-3.45%) |
Mar 30, 2005 | 51.44 | 53.23 | 51.40 | 52.60 | 5,039,504 | +1.19(+2.31%) |
Mar 29, 2005 | 52.60 | 53.56 | 51.26 | 51.41 | 5,413,772 | -1.57(-2.96%) |
Mar 28, 2005 | 54.40 | 54.81 | 51.90 | 52.98 | 7,933,872 | -1.13(-2.08%) |
Mar 24, 2005 | 54.43 | 55.41 | 53.79 | 54.11 | 6,252,040 | +0.12(+0.22%) |
Mar 23, 2005 | 54.04 | 55.55 | 53.47 | 53.99 | 13,070,049 | -0.10(-0.18%) |
Mar 22, 2005 | 56.01 | 57.85 | 53.93 | 54.09 | 40,401,084 | -10.98(-16.88%) |
Mar 21, 2005 | 65.37 | 65.80 | 64.56 | 65.07 | 4,651,261 | -0.37(-0.57%) |
Mar 18, 2005 | 65.51 | 65.68 | 64.53 | 65.44 | 4,036,340 | -0.13(-0.19%) |
Mar 17, 2005 | 64.43 | 66.15 | 64.36 | 65.57 | 3,802,803 | +0.91(+1.41%) |
Mar 16, 2005 | 65.50 | 66.03 | 64.43 | 64.66 | 2,576,162 | -1.20(-1.82%) |
Mar 15, 2005 | 66.80 | 66.83 | 65.51 | 65.86 | 2,825,504 | -0.87(-1.31%) |
Mar 14, 2005 | 66.50 | 67.85 | 66.38 | 66.73 | 3,295,927 | +0.35(+0.53%) |
Mar 11, 2005 | 66.65 | 67.33 | 66.14 | 66.38 | 2,631,567 | -0.79(-1.18%) |
Mar 10, 2005 | 68.18 | 68.31 | 65.90 | 67.17 | 3,697,949 | -0.95(-1.40%) |
Mar 09, 2005 | 66.97 | 69.79 | 66.97 | 68.12 | 5,371,160 | +0.83(+1.24%) |
Mar 08, 2005 | 67.48 | 67.96 | 66.97 | 67.29 | 2,624,149 | -0.39(-0.58%) |
Mar 07, 2005 | 66.36 | 68.46 | 66.22 | 67.68 | 3,989,093 | +1.24(+1.86%) |
Mar 04, 2005 | 64.86 | 66.79 | 64.63 | 66.44 | 3,472,337 | +2.05(+3.18%) |
Mar 03, 2005 | 65.13 | 65.21 | 63.52 | 64.39 | 2,845,163 | -0.78(-1.20%) |
Mar 02, 2005 | 63.30 | 65.71 | 63.12 | 65.18 | 3,316,502 | +1.51(+2.37%) |