Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.35 | 34.98 | 34.34 | 34.71 | 4,593,878 | -0.52(-1.46%) |
May 27, 2005 | 35.60 | 35.87 | 34.70 | 35.23 | 4,754,627 | +0.67(+1.95%) |
May 26, 2005 | 34.02 | 34.66 | 33.99 | 34.55 | 4,653,686 | +0.83(+2.46%) |
May 25, 2005 | 34.05 | 34.30 | 33.20 | 33.72 | 7,971,315 | -1.18(-3.38%) |
May 24, 2005 | 35.42 | 35.66 | 34.81 | 34.90 | 5,500,967 | -0.60(-1.70%) |
May 23, 2005 | 35.00 | 35.98 | 34.71 | 35.51 | 4,157,004 | +0.46(+1.32%) |
May 20, 2005 | 35.27 | 35.61 | 34.68 | 35.04 | 4,581,619 | -0.23(-0.64%) |
May 19, 2005 | 36.00 | 36.00 | 34.69 | 35.27 | 6,011,398 | -0.53(-1.49%) |
May 18, 2005 | 34.69 | 36.53 | 34.61 | 35.80 | 8,079,359 | +1.52(+4.43%) |
May 17, 2005 | 33.47 | 34.43 | 33.30 | 34.28 | 6,711,565 | +0.72(+2.16%) |
May 16, 2005 | 32.89 | 33.69 | 32.38 | 33.56 | 7,652,683 | +0.58(+1.77%) |
May 13, 2005 | 34.30 | 34.56 | 32.41 | 32.97 | 9,284,343 | -1.05(-3.08%) |
May 12, 2005 | 36.65 | 36.65 | 33.83 | 34.02 | 9,616,037 | -2.72(-7.41%) |
May 11, 2005 | 36.43 | 36.92 | 35.65 | 36.74 | 5,331,855 | +0.34(+0.93%) |
May 10, 2005 | 38.59 | 38.59 | 36.31 | 36.40 | 6,242,152 | -2.57(-6.58%) |
May 09, 2005 | 38.64 | 39.41 | 38.25 | 38.97 | 3,850,631 | +0.34(+0.88%) |
May 06, 2005 | 38.59 | 39.18 | 38.51 | 38.63 | 3,553,882 | +0.49(+1.28%) |
May 05, 2005 | 39.21 | 39.56 | 37.84 | 38.14 | 5,157,586 | -0.99(-2.52%) |
May 04, 2005 | 38.11 | 39.27 | 38.11 | 39.13 | 3,936,104 | +1.06(+2.80%) |
May 03, 2005 | 37.31 | 38.37 | 37.05 | 38.06 | 4,165,253 | +0.74(+1.99%) |
May 02, 2005 | 37.18 | 37.40 | 36.53 | 37.32 | 3,248,884 | +0.00(+0.00%) |
Apr 29, 2005 | 37.19 | 37.70 | 35.79 | 37.32 | 6,297,721 | +0.82(+2.25%) |
Apr 28, 2005 | 37.36 | 38.18 | 36.29 | 36.50 | 5,631,697 | -0.87(-2.34%) |
Apr 27, 2005 | 38.45 | 38.46 | 36.26 | 37.37 | 11,007,320 | -1.48(-3.80%) |
Apr 26, 2005 | 41.89 | 42.03 | 38.84 | 38.85 | 9,264,636 | -1.67(-4.11%) |
Apr 25, 2005 | 39.84 | 40.56 | 39.04 | 40.52 | 4,183,356 | +0.87(+2.20%) |
Apr 22, 2005 | 40.51 | 41.02 | 38.87 | 39.64 | 4,502,218 | -1.26(-3.07%) |
Apr 21, 2005 | 40.59 | 41.06 | 38.93 | 40.90 | 6,137,545 | +1.03(+2.58%) |
Apr 20, 2005 | 41.24 | 41.24 | 39.16 | 39.87 | 4,837,808 | -0.89(-2.18%) |
Apr 19, 2005 | 39.92 | 40.85 | 39.92 | 40.76 | 5,695,057 | +1.27(+3.23%) |
Apr 18, 2005 | 37.45 | 39.69 | 37.40 | 39.49 | 8,479,913 | +2.03(+5.43%) |
Apr 15, 2005 | 39.28 | 40.10 | 36.84 | 37.45 | 12,862,745 | -1.68(-4.28%) |
Apr 14, 2005 | 40.15 | 40.32 | 38.64 | 39.13 | 10,702,780 | -1.46(-3.59%) |
Apr 13, 2005 | 42.55 | 42.71 | 39.77 | 40.58 | 7,816,525 | -1.95(-4.58%) |
Apr 12, 2005 | 41.98 | 42.62 | 41.04 | 42.53 | 5,174,200 | +0.43(+1.02%) |
Apr 11, 2005 | 42.09 | 42.44 | 41.15 | 42.10 | 5,572,233 | +0.02(+0.04%) |
Apr 08, 2005 | 43.20 | 43.33 | 42.02 | 42.09 | 6,646,945 | -1.86(-4.23%) |
Apr 07, 2005 | 44.34 | 44.34 | 43.48 | 43.95 | 4,693,902 | +0.04(+0.10%) |
Apr 06, 2005 | 42.94 | 44.38 | 42.94 | 43.90 | 5,946,663 | -0.13(-0.30%) |
Apr 05, 2005 | 44.34 | 44.34 | 43.26 | 44.03 | 4,886,273 | +0.39(+0.90%) |
Apr 04, 2005 | 44.60 | 44.61 | 43.05 | 43.64 | 5,034,991 | -1.03(-2.31%) |
Apr 01, 2005 | 44.69 | 45.54 | 44.31 | 44.67 | 4,961,549 | +0.29(+0.65%) |
Mar 31, 2005 | 44.82 | 45.32 | 44.18 | 44.38 | 5,435,889 | +0.22(+0.49%) |
Mar 30, 2005 | 43.73 | 44.21 | 42.80 | 44.16 | 7,955,504 | +0.59(+1.36%) |
Mar 29, 2005 | 45.49 | 46.43 | 43.43 | 43.57 | 10,515,221 | -1.89(-4.15%) |
Mar 28, 2005 | 47.39 | 47.39 | 45.31 | 45.45 | 7,916,205 | -2.09(-4.41%) |
Mar 24, 2005 | 48.22 | 48.75 | 47.46 | 47.55 | 3,901,273 | +0.00(+0.00%) |
Mar 23, 2005 | 48.69 | 49.39 | 47.30 | 47.55 | 4,411,017 | -1.14(-2.35%) |
Mar 22, 2005 | 49.49 | 50.73 | 48.57 | 48.69 | 5,244,778 | -0.54(-1.10%) |
Mar 21, 2005 | 49.27 | 49.75 | 48.36 | 49.23 | 4,045,294 | +0.53(+1.09%) |
Mar 18, 2005 | 49.02 | 49.43 | 48.09 | 48.70 | 3,550,216 | -0.34(-0.69%) |
Mar 17, 2005 | 48.35 | 49.29 | 47.79 | 49.04 | 3,459,129 | +0.82(+1.70%) |
Mar 16, 2005 | 49.09 | 49.33 | 47.39 | 48.22 | 7,307,583 | -1.31(-2.64%) |
Mar 15, 2005 | 48.61 | 50.22 | 48.25 | 49.53 | 4,757,491 | +1.05(+2.16%) |
Mar 14, 2005 | 48.53 | 48.85 | 47.72 | 48.48 | 5,364,508 | -0.87(-1.77%) |
Mar 11, 2005 | 49.14 | 50.45 | 49.14 | 49.36 | 7,051,738 | +1.54(+3.23%) |
Mar 10, 2005 | 48.31 | 48.96 | 46.96 | 47.81 | 7,871,635 | -0.80(-1.65%) |
Mar 09, 2005 | 50.05 | 50.73 | 48.35 | 48.61 | 6,036,375 | -0.99(-1.99%) |
Mar 08, 2005 | 50.71 | 50.86 | 48.89 | 49.60 | 8,730,832 | -1.89(-3.68%) |
Mar 07, 2005 | 52.54 | 52.92 | 51.11 | 51.49 | 5,821,204 | -2.14(-3.99%) |
Mar 04, 2005 | 53.24 | 54.38 | 52.94 | 53.63 | 6,195,176 | +1.57(+3.02%) |
Mar 03, 2005 | 53.33 | 53.70 | 51.74 | 52.06 | 4,047,471 | -0.84(-1.58%) |
Mar 02, 2005 | 51.34 | 52.97 | 51.21 | 52.90 | 5,449,867 | +0.68(+1.30%) |