Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 44.76 | 44.95 | 44.66 | 44.66 | 7,652,314 | -0.19(-0.43%) |
May 27, 2005 | 44.78 | 44.96 | 44.65 | 44.86 | 5,901,140 | +0.11(+0.24%) |
May 26, 2005 | 44.61 | 44.81 | 44.30 | 44.75 | 7,526,897 | +0.23(+0.51%) |
May 25, 2005 | 44.61 | 44.63 | 44.33 | 44.52 | 7,756,905 | -0.11(-0.24%) |
May 24, 2005 | 44.64 | 44.97 | 44.28 | 44.63 | 10,899,214 | +0.30(+0.68%) |
May 23, 2005 | 43.97 | 44.38 | 43.83 | 44.33 | 9,081,898 | +0.17(+0.39%) |
May 20, 2005 | 44.28 | 44.48 | 43.94 | 44.16 | 10,173,603 | +0.04(+0.08%) |
May 19, 2005 | 44.54 | 44.61 | 43.88 | 44.12 | 9,472,998 | -0.38(-0.85%) |
May 18, 2005 | 44.86 | 44.89 | 44.36 | 44.50 | 10,514,310 | -0.39(-0.87%) |
May 17, 2005 | 44.75 | 44.96 | 44.42 | 44.89 | 10,759,953 | -0.06(-0.14%) |
May 16, 2005 | 44.21 | 44.97 | 44.18 | 44.95 | 9,833,564 | +0.62(+1.40%) |
May 13, 2005 | 44.02 | 44.60 | 43.88 | 44.33 | 13,199,372 | +0.23(+0.52%) |
May 12, 2005 | 43.71 | 44.28 | 43.68 | 44.11 | 13,283,126 | +0.27(+0.62%) |
May 11, 2005 | 43.56 | 43.89 | 43.09 | 43.83 | 17,726,298 | +0.28(+0.64%) |
May 10, 2005 | 42.75 | 44.08 | 42.68 | 43.56 | 17,490,042 | +0.50(+1.16%) |
May 09, 2005 | 41.93 | 43.07 | 41.90 | 43.06 | 16,586,507 | +1.24(+2.97%) |
May 06, 2005 | 42.17 | 42.26 | 41.62 | 41.81 | 8,019,812 | -0.17(-0.41%) |
May 05, 2005 | 41.91 | 42.09 | 41.61 | 41.99 | 6,822,919 | -0.09(-0.22%) |
May 04, 2005 | 41.88 | 42.11 | 41.66 | 42.08 | 8,294,892 | +0.58(+1.39%) |
May 03, 2005 | 41.86 | 42.03 | 41.35 | 41.50 | 12,641,634 | -0.42(-1.00%) |
May 02, 2005 | 41.42 | 42.04 | 41.36 | 41.92 | 7,848,213 | +0.38(+0.91%) |
Apr 29, 2005 | 41.32 | 41.79 | 40.77 | 41.54 | 13,930,612 | +0.61(+1.50%) |
Apr 28, 2005 | 41.02 | 41.35 | 40.89 | 40.93 | 9,134,804 | -0.40(-0.97%) |
Apr 27, 2005 | 40.74 | 41.46 | 40.69 | 41.33 | 10,103,598 | +0.51(+1.24%) |
Apr 26, 2005 | 41.46 | 41.57 | 40.80 | 40.82 | 12,300,445 | -0.59(-1.43%) |
Apr 25, 2005 | 42.31 | 42.34 | 40.97 | 41.42 | 13,706,397 | -0.61(-1.46%) |
Apr 22, 2005 | 41.87 | 42.80 | 41.64 | 42.03 | 18,751,252 | -0.26(-0.61%) |
Apr 21, 2005 | 41.76 | 42.54 | 41.59 | 42.29 | 15,344,202 | +0.80(+1.93%) |
Apr 20, 2005 | 41.64 | 41.69 | 41.04 | 41.49 | 12,521,844 | -0.32(-0.77%) |
Apr 19, 2005 | 42.07 | 42.25 | 41.63 | 41.81 | 9,472,848 | -0.32(-0.76%) |
Apr 18, 2005 | 42.66 | 43.04 | 41.66 | 42.13 | 10,744,271 | -0.66(-1.53%) |
Apr 15, 2005 | 42.41 | 43.04 | 42.35 | 42.79 | 16,077,722 | +0.20(+0.47%) |
Apr 14, 2005 | 43.19 | 43.51 | 42.56 | 42.59 | 11,600,025 | -0.57(-1.32%) |
Apr 13, 2005 | 42.89 | 43.32 | 42.64 | 43.16 | 9,232,428 | -0.08(-0.18%) |
Apr 12, 2005 | 42.17 | 43.36 | 41.93 | 43.23 | 12,928,402 | +0.89(+2.11%) |
Apr 11, 2005 | 41.79 | 42.75 | 41.79 | 42.34 | 8,889,743 | +0.46(+1.11%) |
Apr 08, 2005 | 42.00 | 42.22 | 41.76 | 41.88 | 6,682,036 | -0.05(-0.12%) |
Apr 07, 2005 | 41.49 | 42.04 | 41.10 | 41.93 | 8,384,944 | +0.50(+1.21%) |
Apr 06, 2005 | 41.29 | 42.09 | 41.26 | 41.43 | 9,237,679 | +0.14(+0.33%) |
Apr 05, 2005 | 40.82 | 41.43 | 40.79 | 41.29 | 7,697,900 | +0.38(+0.92%) |
Apr 04, 2005 | 40.78 | 41.40 | 40.10 | 40.92 | 10,815,974 | -0.01(-0.03%) |
Apr 01, 2005 | 41.81 | 42.01 | 40.65 | 40.93 | 10,939,725 | -0.61(-1.48%) |
Mar 31, 2005 | 42.16 | 42.19 | 41.44 | 41.54 | 8,752,742 | -0.56(-1.32%) |
Mar 30, 2005 | 41.76 | 42.23 | 41.61 | 42.10 | 8,480,373 | +0.52(+1.25%) |
Mar 29, 2005 | 41.65 | 42.21 | 41.44 | 41.58 | 9,969,856 | -0.15(-0.36%) |
Mar 28, 2005 | 42.22 | 42.29 | 41.66 | 41.73 | 6,590,510 | -0.36(-0.86%) |
Mar 24, 2005 | 42.04 | 42.46 | 41.80 | 42.09 | 8,119,106 | +0.09(+0.20%) |
Mar 23, 2005 | 41.39 | 42.24 | 41.22 | 42.01 | 8,939,163 | +0.49(+1.17%) |
Mar 22, 2005 | 41.47 | 42.03 | 41.43 | 41.52 | 10,020,767 | +0.08(+0.19%) |
Mar 21, 2005 | 41.97 | 42.00 | 41.32 | 41.44 | 7,867,144 | -0.56(-1.34%) |
Mar 18, 2005 | 41.89 | 42.48 | 41.57 | 42.01 | 13,144,539 | -0.06(-0.15%) |
Mar 17, 2005 | 41.73 | 42.33 | 41.18 | 42.07 | 13,725,520 | +0.69(+1.67%) |
Mar 16, 2005 | 41.64 | 42.38 | 41.13 | 41.38 | 14,433,495 | -0.45(-1.07%) |
Mar 15, 2005 | 43.14 | 43.18 | 41.55 | 41.83 | 17,547,160 | -1.30(-3.01%) |
Mar 14, 2005 | 42.54 | 43.22 | 42.21 | 43.13 | 13,751,520 | +0.44(+1.04%) |
Mar 11, 2005 | 43.48 | 43.53 | 42.41 | 42.69 | 11,712,928 | -0.87(-2.00%) |
Mar 10, 2005 | 43.53 | 43.81 | 42.98 | 43.56 | 8,385,922 | -0.07(-0.16%) |
Mar 09, 2005 | 43.86 | 44.10 | 43.49 | 43.63 | 8,112,491 | -0.44(-1.00%) |
Mar 08, 2005 | 44.18 | 44.46 | 43.96 | 44.07 | 5,688,404 | -0.26(-0.58%) |
Mar 07, 2005 | 44.46 | 44.75 | 43.96 | 44.33 | 7,600,970 | +0.05(+0.11%) |
Mar 04, 2005 | 44.48 | 44.61 | 43.85 | 44.28 | 9,581,946 | +0.05(+0.11%) |
Mar 03, 2005 | 44.22 | 44.44 | 43.85 | 44.23 | 10,972,025 | +0.38(+0.86%) |
Mar 02, 2005 | 44.18 | 44.61 | 43.53 | 43.85 | 11,176,122 | -0.57(-1.29%) |