Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 44.36 | 44.43 | 43.33 | 43.36 | 11,184,674 | -0.89(-2.01%) |
May 27, 2005 | 44.25 | 44.33 | 43.92 | 44.25 | 5,512,882 | -0.02(-0.05%) |
May 26, 2005 | 43.88 | 44.43 | 43.78 | 44.27 | 10,161,866 | +0.65(+1.50%) |
May 25, 2005 | 43.28 | 43.63 | 43.14 | 43.62 | 9,554,454 | +0.11(+0.25%) |
May 24, 2005 | 43.70 | 43.91 | 43.36 | 43.51 | 9,863,387 | -0.40(-0.92%) |
May 23, 2005 | 43.79 | 44.16 | 43.62 | 43.91 | 8,293,630 | +0.06(+0.13%) |
May 20, 2005 | 44.35 | 44.35 | 43.82 | 43.85 | 11,029,249 | -0.43(-0.97%) |
May 19, 2005 | 43.90 | 44.56 | 43.83 | 44.28 | 12,249,997 | +0.46(+1.05%) |
May 18, 2005 | 43.04 | 44.09 | 42.87 | 43.82 | 17,963,782 | +1.19(+2.79%) |
May 17, 2005 | 42.43 | 42.72 | 42.08 | 42.64 | 8,948,436 | -0.03(-0.07%) |
May 16, 2005 | 41.95 | 42.75 | 41.95 | 42.66 | 9,585,992 | +0.68(+1.61%) |
May 13, 2005 | 41.63 | 42.39 | 41.62 | 41.99 | 12,459,437 | +0.31(+0.74%) |
May 12, 2005 | 42.20 | 42.35 | 41.61 | 41.68 | 10,562,451 | -0.38(-0.90%) |
May 11, 2005 | 42.26 | 42.29 | 41.61 | 42.06 | 12,050,140 | -0.01(-0.03%) |
May 10, 2005 | 42.90 | 42.91 | 41.92 | 42.07 | 13,908,444 | -0.96(-2.24%) |
May 09, 2005 | 43.19 | 43.31 | 42.88 | 43.03 | 9,786,720 | -0.16(-0.37%) |
May 06, 2005 | 43.36 | 43.57 | 43.03 | 43.19 | 13,504,374 | -0.14(-0.32%) |
May 05, 2005 | 44.77 | 44.83 | 43.23 | 43.33 | 21,557,026 | -0.91(-2.05%) |
May 04, 2005 | 43.96 | 44.31 | 43.90 | 44.24 | 9,604,810 | +0.35(+0.80%) |
May 03, 2005 | 44.06 | 44.17 | 43.58 | 43.89 | 10,796,634 | -0.02(-0.05%) |
May 02, 2005 | 44.12 | 44.36 | 43.63 | 43.91 | 12,602,142 | +0.07(+0.17%) |
Apr 29, 2005 | 44.22 | 44.24 | 43.57 | 43.84 | 14,196,816 | +0.27(+0.62%) |
Apr 28, 2005 | 44.22 | 44.25 | 43.42 | 43.57 | 15,035,798 | -0.65(-1.48%) |
Apr 27, 2005 | 43.39 | 44.29 | 43.33 | 44.22 | 20,266,928 | +0.93(+2.15%) |
Apr 26, 2005 | 42.86 | 44.18 | 42.84 | 43.29 | 21,753,048 | +0.47(+1.10%) |
Apr 25, 2005 | 43.10 | 43.46 | 42.50 | 42.82 | 17,806,614 | +0.23(+0.54%) |
Apr 22, 2005 | 42.60 | 42.87 | 42.04 | 42.59 | 19,139,574 | +0.10(+0.24%) |
Apr 21, 2005 | 41.90 | 42.53 | 41.78 | 42.49 | 28,269,920 | +1.16(+2.81%) |
Apr 20, 2005 | 43.32 | 43.54 | 41.24 | 41.33 | 35,486,900 | -1.99(-4.60%) |
Apr 19, 2005 | 44.18 | 44.31 | 43.19 | 43.32 | 16,134,750 | -0.67(-1.53%) |
Apr 18, 2005 | 44.28 | 44.62 | 43.70 | 43.99 | 23,095,942 | -0.03(-0.07%) |
Apr 15, 2005 | 45.34 | 45.72 | 43.81 | 44.02 | 48,624,840 | -3.98(-8.30%) |
Apr 14, 2005 | 48.50 | 49.02 | 47.90 | 48.00 | 18,158,236 | -0.53(-1.10%) |
Apr 13, 2005 | 49.22 | 49.34 | 48.35 | 48.54 | 12,355,065 | -0.68(-1.38%) |
Apr 12, 2005 | 49.30 | 49.49 | 48.88 | 49.21 | 14,688,182 | -0.26(-0.52%) |
Apr 11, 2005 | 50.13 | 50.25 | 49.41 | 49.47 | 14,456,090 | -0.80(-1.60%) |
Apr 08, 2005 | 50.66 | 50.77 | 50.22 | 50.27 | 9,024,406 | -0.48(-0.95%) |
Apr 07, 2005 | 51.08 | 51.19 | 50.56 | 50.76 | 11,074,378 | -0.32(-0.63%) |
Apr 06, 2005 | 51.11 | 51.30 | 50.91 | 51.08 | 13,655,094 | -0.33(-0.64%) |
Apr 05, 2005 | 51.78 | 51.84 | 51.23 | 51.41 | 7,960,128 | -0.43(-0.83%) |
Apr 04, 2005 | 51.70 | 52.01 | 51.52 | 51.84 | 6,512,864 | -0.07(-0.13%) |
Apr 01, 2005 | 52.51 | 52.66 | 51.67 | 51.90 | 9,968,804 | -0.54(-1.03%) |
Mar 31, 2005 | 51.92 | 52.46 | 51.78 | 52.44 | 7,699,112 | +0.40(+0.77%) |
Mar 30, 2005 | 51.84 | 52.16 | 51.84 | 52.04 | 9,154,566 | +0.05(+0.09%) |
Mar 29, 2005 | 52.08 | 52.27 | 51.76 | 52.00 | 10,577,262 | -0.25(-0.48%) |
Mar 28, 2005 | 52.06 | 52.59 | 52.01 | 52.25 | 7,124,632 | +0.20(+0.37%) |
Mar 24, 2005 | 52.11 | 52.54 | 52.05 | 52.05 | 7,975,287 | +0.10(+0.20%) |
Mar 23, 2005 | 51.63 | 52.32 | 51.55 | 51.95 | 9,534,764 | +0.59(+1.14%) |
Mar 22, 2005 | 51.43 | 51.85 | 51.23 | 51.37 | 7,758,180 | -0.01(-0.01%) |
Mar 21, 2005 | 51.32 | 51.81 | 51.23 | 51.37 | 7,670,884 | +0.13(+0.26%) |
Mar 18, 2005 | 51.57 | 51.59 | 51.13 | 51.24 | 13,140,554 | -0.33(-0.65%) |
Mar 17, 2005 | 51.93 | 52.04 | 51.48 | 51.57 | 9,691,583 | -0.45(-0.87%) |
Mar 16, 2005 | 52.08 | 52.46 | 51.80 | 52.02 | 8,825,943 | -0.42(-0.80%) |
Mar 15, 2005 | 52.80 | 52.95 | 52.34 | 52.44 | 6,382,704 | -0.30(-0.57%) |
Mar 14, 2005 | 52.51 | 52.82 | 52.51 | 52.74 | 6,857,342 | +0.22(+0.43%) |
Mar 11, 2005 | 52.94 | 53.04 | 52.34 | 52.52 | 7,831,014 | -0.52(-0.97%) |
Mar 10, 2005 | 53.00 | 53.26 | 52.85 | 53.04 | 5,963,475 | +0.03(+0.07%) |
Mar 09, 2005 | 52.81 | 53.37 | 52.81 | 53.00 | 7,860,461 | +0.13(+0.24%) |
Mar 08, 2005 | 52.63 | 53.12 | 52.63 | 52.87 | 8,865,148 | +0.30(+0.58%) |
Mar 07, 2005 | 53.00 | 53.09 | 52.56 | 52.57 | 12,278,747 | -0.44(-0.83%) |
Mar 04, 2005 | 53.34 | 53.48 | 53.01 | 53.01 | 8,283,523 | -0.02(-0.04%) |
Mar 03, 2005 | 53.46 | 53.49 | 52.91 | 53.04 | 7,035,593 | -0.29(-0.55%) |
Mar 02, 2005 | 53.23 | 53.79 | 53.23 | 53.33 | 7,784,142 | -0.22(-0.41%) |