Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 50.87 | 51.87 | 50.78 | 51.45 | 3,297,985 | +0.48(+0.94%) |
May 27, 2005 | 50.60 | 51.16 | 50.51 | 50.97 | 3,052,435 | +0.28(+0.56%) |
May 26, 2005 | 51.30 | 51.40 | 50.47 | 50.69 | 4,446,071 | -0.32(-0.63%) |
May 25, 2005 | 51.38 | 51.51 | 50.79 | 51.01 | 4,469,216 | -0.71(-1.36%) |
May 24, 2005 | 52.03 | 52.15 | 50.94 | 51.72 | 6,080,912 | -0.76(-1.46%) |
May 23, 2005 | 52.75 | 52.91 | 52.30 | 52.48 | 3,673,728 | -0.73(-1.38%) |
May 20, 2005 | 53.59 | 53.83 | 52.64 | 53.22 | 4,420,193 | -0.48(-0.89%) |
May 19, 2005 | 53.33 | 53.78 | 52.95 | 53.70 | 2,900,124 | +0.67(+1.26%) |
May 18, 2005 | 53.13 | 53.55 | 52.12 | 53.03 | 5,841,866 | +0.04(+0.07%) |
May 17, 2005 | 51.76 | 53.13 | 51.70 | 52.99 | 5,571,961 | +1.57(+3.05%) |
May 16, 2005 | 51.32 | 51.71 | 50.59 | 51.42 | 2,868,211 | +0.17(+0.32%) |
May 13, 2005 | 51.64 | 51.72 | 50.06 | 51.26 | 5,009,064 | -0.09(-0.17%) |
May 12, 2005 | 52.34 | 52.43 | 50.94 | 51.35 | 3,492,045 | -1.01(-1.93%) |
May 11, 2005 | 51.18 | 52.43 | 50.83 | 52.35 | 4,443,270 | +1.42(+2.79%) |
May 10, 2005 | 50.76 | 51.22 | 50.34 | 50.93 | 3,744,388 | -0.02(-0.04%) |
May 09, 2005 | 49.98 | 50.95 | 49.63 | 50.95 | 3,241,234 | +1.04(+2.08%) |
May 06, 2005 | 48.94 | 50.37 | 48.94 | 49.92 | 4,790,989 | +1.06(+2.16%) |
May 05, 2005 | 48.27 | 49.57 | 48.18 | 48.86 | 6,298,376 | +0.43(+0.89%) |
May 04, 2005 | 46.47 | 48.48 | 46.47 | 48.43 | 25,661,858 | -3.38(-6.52%) |
May 03, 2005 | 51.22 | 52.49 | 51.22 | 51.81 | 7,808,898 | +0.44(+0.86%) |
May 02, 2005 | 52.15 | 52.35 | 50.91 | 51.36 | 4,817,359 | -0.92(-1.76%) |
Apr 29, 2005 | 51.92 | 52.29 | 51.28 | 52.29 | 3,592,286 | +0.70(+1.35%) |
Apr 28, 2005 | 51.56 | 52.39 | 51.19 | 51.59 | 3,390,382 | -0.01(-0.02%) |
Apr 27, 2005 | 51.66 | 52.15 | 50.04 | 51.60 | 4,963,511 | -0.12(-0.23%) |
Apr 26, 2005 | 51.63 | 52.55 | 51.51 | 51.72 | 4,882,360 | -0.04(-0.08%) |
Apr 25, 2005 | 50.40 | 51.76 | 49.51 | 51.76 | 5,012,982 | +2.19(+4.43%) |
Apr 22, 2005 | 49.92 | 50.12 | 49.11 | 49.56 | 3,037,918 | -0.60(-1.19%) |
Apr 21, 2005 | 48.96 | 50.16 | 48.72 | 50.16 | 4,617,476 | +1.74(+3.60%) |
Apr 20, 2005 | 49.95 | 50.14 | 48.41 | 48.42 | 5,790,746 | -1.27(-2.56%) |
Apr 19, 2005 | 49.94 | 50.41 | 49.14 | 49.69 | 4,277,452 | +0.26(+0.53%) |
Apr 18, 2005 | 49.73 | 50.10 | 48.83 | 49.43 | 6,288,413 | +0.22(+0.44%) |
Apr 15, 2005 | 48.75 | 50.55 | 48.70 | 49.21 | 12,695,955 | +0.70(+1.43%) |
Apr 14, 2005 | 48.53 | 48.91 | 47.66 | 48.52 | 5,084,901 | -0.10(-0.20%) |
Apr 13, 2005 | 49.19 | 49.46 | 48.12 | 48.61 | 5,879,854 | -0.77(-1.57%) |
Apr 12, 2005 | 49.15 | 49.47 | 48.79 | 49.39 | 5,338,008 | +0.20(+0.40%) |
Apr 11, 2005 | 50.33 | 50.40 | 49.06 | 49.19 | 6,377,914 | -0.81(-1.63%) |
Apr 08, 2005 | 51.64 | 51.71 | 49.96 | 50.00 | 4,039,573 | -1.27(-2.48%) |
Apr 07, 2005 | 51.66 | 51.81 | 50.82 | 51.28 | 4,062,931 | -0.37(-0.72%) |
Apr 06, 2005 | 51.74 | 52.09 | 51.09 | 51.65 | 5,170,431 | -0.17(-0.32%) |
Apr 05, 2005 | 51.75 | 52.60 | 51.36 | 51.82 | 3,990,250 | +0.19(+0.36%) |
Apr 04, 2005 | 51.04 | 51.74 | 50.55 | 51.63 | 4,155,231 | +0.78(+1.54%) |
Apr 01, 2005 | 51.22 | 51.68 | 50.09 | 50.85 | 7,066,045 | +0.14(+0.27%) |
Mar 31, 2005 | 52.11 | 52.49 | 50.67 | 50.71 | 6,054,487 | -1.81(-3.45%) |
Mar 30, 2005 | 51.36 | 53.16 | 51.33 | 52.52 | 5,046,827 | +1.19(+2.31%) |
Mar 29, 2005 | 52.52 | 53.48 | 51.19 | 51.34 | 5,421,640 | -1.57(-2.96%) |
Mar 28, 2005 | 54.32 | 54.73 | 51.83 | 52.90 | 7,945,402 | -1.13(-2.08%) |
Mar 24, 2005 | 54.35 | 55.33 | 53.72 | 54.03 | 6,261,126 | +0.12(+0.22%) |
Mar 23, 2005 | 53.96 | 55.47 | 53.39 | 53.91 | 13,089,043 | -0.10(-0.18%) |
Mar 22, 2005 | 55.93 | 57.77 | 53.85 | 54.01 | 40,459,800 | -10.97(-16.88%) |
Mar 21, 2005 | 65.27 | 65.70 | 64.47 | 64.98 | 4,658,021 | -0.37(-0.57%) |
Mar 18, 2005 | 65.42 | 65.58 | 64.44 | 65.35 | 4,042,206 | -0.13(-0.19%) |
Mar 17, 2005 | 64.34 | 66.05 | 64.26 | 65.48 | 3,808,329 | +0.91(+1.41%) |
Mar 16, 2005 | 65.41 | 65.94 | 64.34 | 64.57 | 2,579,906 | -1.19(-1.82%) |
Mar 15, 2005 | 66.70 | 66.73 | 65.42 | 65.76 | 2,829,610 | -0.87(-1.31%) |
Mar 14, 2005 | 66.41 | 67.75 | 66.28 | 66.63 | 3,300,717 | +0.35(+0.53%) |
Mar 11, 2005 | 66.55 | 67.23 | 66.04 | 66.28 | 2,635,391 | -0.79(-1.18%) |
Mar 10, 2005 | 68.08 | 68.21 | 65.80 | 67.07 | 3,703,323 | -0.95(-1.40%) |
Mar 09, 2005 | 66.88 | 69.69 | 66.88 | 68.02 | 5,378,966 | +0.83(+1.24%) |
Mar 08, 2005 | 67.39 | 67.87 | 66.88 | 67.19 | 2,627,962 | -0.39(-0.58%) |
Mar 07, 2005 | 66.26 | 68.36 | 66.12 | 67.58 | 3,994,890 | +1.23(+1.86%) |
Mar 04, 2005 | 64.76 | 66.69 | 64.54 | 66.35 | 3,477,383 | +2.05(+3.18%) |
Mar 03, 2005 | 65.04 | 65.11 | 63.43 | 64.30 | 2,849,298 | -0.78(-1.20%) |
Mar 02, 2005 | 63.21 | 65.61 | 63.03 | 65.08 | 3,321,322 | +1.51(+2.37%) |