Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 36.19 | 36.33 | 36.00 | 36.01 | 9,042,340 | -0.40(-1.09%) |
May 27, 2005 | 36.34 | 36.43 | 36.13 | 36.41 | 6,722,636 | -0.03(-0.09%) |
May 26, 2005 | 36.39 | 36.61 | 36.37 | 36.44 | 7,806,829 | +0.05(+0.14%) |
May 25, 2005 | 36.43 | 36.56 | 36.17 | 36.39 | 7,762,567 | -0.18(-0.48%) |
May 24, 2005 | 36.77 | 36.86 | 36.41 | 36.56 | 8,754,866 | -0.31(-0.85%) |
May 23, 2005 | 36.81 | 37.08 | 36.69 | 36.88 | 7,122,986 | +0.00(+0.00%) |
May 20, 2005 | 36.95 | 36.96 | 36.74 | 36.88 | 8,238,423 | -0.09(-0.25%) |
May 19, 2005 | 36.43 | 37.04 | 36.41 | 36.97 | 10,151,803 | +0.14(+0.39%) |
May 18, 2005 | 36.39 | 36.83 | 36.34 | 36.83 | 9,658,793 | +0.50(+1.38%) |
May 17, 2005 | 35.98 | 36.39 | 35.86 | 36.32 | 11,812,169 | +0.32(+0.89%) |
May 16, 2005 | 35.86 | 36.10 | 35.78 | 36.00 | 10,404,511 | +0.25(+0.71%) |
May 13, 2005 | 36.13 | 36.15 | 35.42 | 35.75 | 10,128,830 | -0.45(-1.24%) |
May 12, 2005 | 36.30 | 36.57 | 36.17 | 36.20 | 10,288,418 | -0.03(-0.07%) |
May 11, 2005 | 35.96 | 36.29 | 35.73 | 36.22 | 12,928,371 | +0.39(+1.09%) |
May 10, 2005 | 35.68 | 36.01 | 35.44 | 35.83 | 9,188,757 | -0.07(-0.18%) |
May 09, 2005 | 35.75 | 35.99 | 35.58 | 35.90 | 11,130,318 | +0.15(+0.42%) |
May 06, 2005 | 35.91 | 36.11 | 35.64 | 35.75 | 8,277,324 | -0.02(-0.05%) |
May 05, 2005 | 36.00 | 36.04 | 35.52 | 35.77 | 7,930,273 | -0.24(-0.65%) |
May 04, 2005 | 35.85 | 36.05 | 35.69 | 36.00 | 8,850,895 | +0.16(+0.44%) |
May 03, 2005 | 35.79 | 35.91 | 35.52 | 35.85 | 8,949,221 | +0.07(+0.18%) |
May 02, 2005 | 35.36 | 35.90 | 35.26 | 35.78 | 10,285,355 | +0.42(+1.20%) |
Apr 29, 2005 | 35.39 | 35.61 | 34.79 | 35.36 | 15,854,879 | +0.10(+0.30%) |
Apr 28, 2005 | 35.13 | 36.30 | 35.09 | 35.25 | 24,054,860 | +0.30(+0.86%) |
Apr 27, 2005 | 34.72 | 35.05 | 34.30 | 34.95 | 8,781,055 | +0.10(+0.30%) |
Apr 26, 2005 | 35.04 | 35.17 | 34.85 | 34.85 | 6,290,889 | -0.30(-0.85%) |
Apr 25, 2005 | 35.34 | 35.38 | 34.87 | 35.15 | 9,224,289 | -0.04(-0.11%) |
Apr 22, 2005 | 35.31 | 35.38 | 34.83 | 35.19 | 9,167,621 | -0.20(-0.55%) |
Apr 21, 2005 | 35.19 | 35.38 | 34.80 | 35.38 | 7,259,449 | +0.52(+1.50%) |
Apr 20, 2005 | 35.23 | 35.36 | 34.77 | 34.86 | 10,079,207 | -0.61(-1.73%) |
Apr 19, 2005 | 35.55 | 35.91 | 35.33 | 35.47 | 11,974,055 | -0.18(-0.49%) |
Apr 18, 2005 | 35.78 | 35.90 | 35.34 | 35.65 | 12,151,257 | -0.13(-0.37%) |
Apr 15, 2005 | 35.91 | 36.22 | 35.65 | 35.78 | 14,531,150 | -0.13(-0.36%) |
Apr 14, 2005 | 36.09 | 36.30 | 35.90 | 35.91 | 12,628,491 | -0.14(-0.38%) |
Apr 13, 2005 | 36.15 | 36.34 | 35.79 | 36.05 | 10,671,156 | -0.20(-0.56%) |
Apr 12, 2005 | 35.93 | 36.38 | 35.85 | 36.25 | 10,602,848 | +0.12(+0.33%) |
Apr 11, 2005 | 35.75 | 36.49 | 35.58 | 36.13 | 13,532,572 | +0.55(+1.54%) |
Apr 08, 2005 | 35.94 | 35.95 | 35.58 | 35.58 | 7,919,245 | -0.37(-1.04%) |
Apr 07, 2005 | 35.29 | 35.96 | 35.26 | 35.96 | 12,362,000 | +0.72(+2.06%) |
Apr 06, 2005 | 35.26 | 35.26 | 35.04 | 35.23 | 7,279,818 | -0.03(-0.07%) |
Apr 05, 2005 | 35.25 | 35.36 | 35.11 | 35.26 | 10,313,689 | +0.07(+0.19%) |
Apr 04, 2005 | 34.72 | 35.26 | 34.55 | 35.19 | 12,939,245 | +0.84(+2.45%) |
Apr 01, 2005 | 34.67 | 34.88 | 34.19 | 34.35 | 8,193,395 | -0.25(-0.74%) |
Mar 31, 2005 | 34.77 | 34.80 | 34.45 | 34.61 | 8,258,027 | -0.24(-0.67%) |
Mar 30, 2005 | 33.93 | 34.97 | 33.90 | 34.84 | 13,221,818 | +0.98(+2.89%) |
Mar 29, 2005 | 34.21 | 34.22 | 33.86 | 33.86 | 12,070,084 | -0.42(-1.24%) |
Mar 28, 2005 | 34.31 | 34.42 | 34.10 | 34.29 | 8,818,885 | -0.06(-0.17%) |
Mar 24, 2005 | 34.61 | 34.74 | 34.34 | 34.34 | 8,040,086 | -0.15(-0.44%) |
Mar 23, 2005 | 33.98 | 34.73 | 33.98 | 34.49 | 11,901,918 | +0.51(+1.50%) |
Mar 22, 2005 | 34.44 | 34.47 | 33.95 | 33.98 | 11,118,525 | -0.45(-1.31%) |
Mar 21, 2005 | 34.96 | 35.00 | 34.34 | 34.44 | 7,941,453 | -0.43(-1.24%) |
Mar 18, 2005 | 34.66 | 34.93 | 34.41 | 34.87 | 17,363,468 | +0.42(+1.23%) |
Mar 17, 2005 | 34.38 | 34.61 | 34.23 | 34.44 | 8,030,437 | -0.04(-0.11%) |
Mar 16, 2005 | 34.54 | 34.80 | 34.34 | 34.48 | 8,039,932 | -0.07(-0.21%) |
Mar 15, 2005 | 34.83 | 34.89 | 34.55 | 34.55 | 7,171,843 | -0.22(-0.62%) |
Mar 14, 2005 | 34.48 | 34.77 | 34.30 | 34.77 | 8,152,043 | +0.48(+1.41%) |
Mar 11, 2005 | 34.79 | 34.89 | 34.27 | 34.29 | 9,274,984 | -0.50(-1.43%) |
Mar 10, 2005 | 34.63 | 35.17 | 34.53 | 34.78 | 10,652,930 | +0.18(+0.51%) |
Mar 09, 2005 | 34.83 | 34.93 | 34.47 | 34.61 | 7,812,496 | -0.23(-0.66%) |
Mar 08, 2005 | 35.06 | 35.10 | 34.80 | 34.83 | 7,653,673 | -0.23(-0.65%) |
Mar 07, 2005 | 35.25 | 35.25 | 35.05 | 35.06 | 6,763,070 | -0.10(-0.28%) |
Mar 04, 2005 | 35.17 | 35.26 | 35.05 | 35.16 | 6,971,975 | +0.24(+0.69%) |
Mar 03, 2005 | 35.11 | 35.15 | 34.83 | 34.92 | 9,765,696 | -0.07(-0.21%) |
Mar 02, 2005 | 34.77 | 35.12 | 34.77 | 34.99 | 7,730,251 | +0.05(+0.15%) |