Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 37.00 | 37.10 | 36.51 | 36.53 | 6,343,507 | -0.47(-1.27%) |
May 27, 2005 | 36.95 | 37.13 | 36.68 | 37.00 | 3,720,236 | -0.03(-0.08%) |
May 26, 2005 | 36.83 | 37.25 | 36.79 | 37.03 | 4,183,251 | +0.25(+0.68%) |
May 25, 2005 | 36.81 | 37.00 | 36.53 | 36.78 | 4,856,146 | +0.05(+0.14%) |
May 24, 2005 | 36.37 | 37.15 | 36.37 | 36.73 | 4,346,846 | -0.06(-0.17%) |
May 23, 2005 | 36.77 | 37.27 | 36.56 | 36.79 | 4,697,818 | -0.11(-0.31%) |
May 20, 2005 | 37.53 | 37.53 | 36.72 | 36.90 | 8,077,457 | -0.65(-1.74%) |
May 19, 2005 | 37.98 | 38.11 | 37.34 | 37.56 | 6,257,639 | -0.26(-0.70%) |
May 18, 2005 | 37.59 | 38.06 | 37.54 | 37.82 | 8,637,033 | +0.50(+1.34%) |
May 17, 2005 | 37.24 | 37.35 | 36.90 | 37.32 | 2,965,942 | +0.10(+0.27%) |
May 16, 2005 | 36.92 | 37.40 | 36.84 | 37.22 | 3,210,777 | +0.40(+1.09%) |
May 13, 2005 | 36.73 | 37.10 | 36.47 | 36.82 | 4,794,698 | -0.27(-0.73%) |
May 12, 2005 | 37.20 | 37.40 | 36.84 | 37.09 | 4,257,946 | +0.28(+0.75%) |
May 11, 2005 | 36.60 | 36.95 | 36.48 | 36.81 | 4,238,634 | -0.24(-0.64%) |
May 10, 2005 | 37.22 | 37.37 | 37.02 | 37.05 | 5,363,531 | -0.39(-1.05%) |
May 09, 2005 | 37.64 | 37.64 | 37.24 | 37.44 | 5,899,964 | -0.26(-0.70%) |
May 06, 2005 | 37.95 | 38.21 | 37.69 | 37.71 | 7,587,789 | -0.16(-0.43%) |
May 05, 2005 | 37.66 | 37.99 | 37.45 | 37.87 | 5,516,593 | +0.11(+0.30%) |
May 04, 2005 | 37.58 | 37.89 | 37.29 | 37.76 | 9,246,566 | +0.32(+0.85%) |
May 03, 2005 | 36.97 | 37.58 | 36.92 | 37.44 | 9,100,367 | +0.53(+1.43%) |
May 02, 2005 | 36.78 | 37.03 | 36.30 | 36.91 | 5,689,924 | +0.28(+0.75%) |
Apr 29, 2005 | 36.43 | 36.63 | 36.15 | 36.63 | 7,019,435 | +0.29(+0.81%) |
Apr 28, 2005 | 36.48 | 36.65 | 35.87 | 36.34 | 6,019,189 | -0.14(-0.39%) |
Apr 27, 2005 | 36.47 | 36.52 | 35.84 | 36.48 | 5,455,623 | -0.11(-0.29%) |
Apr 26, 2005 | 36.50 | 36.96 | 36.42 | 36.59 | 5,747,382 | -0.23(-0.63%) |
Apr 25, 2005 | 36.67 | 37.09 | 36.59 | 36.82 | 6,588,980 | +0.23(+0.63%) |
Apr 22, 2005 | 36.50 | 36.80 | 36.35 | 36.59 | 6,334,569 | -0.06(-0.17%) |
Apr 21, 2005 | 36.95 | 36.96 | 36.36 | 36.65 | 8,963,586 | +0.30(+0.83%) |
Apr 20, 2005 | 37.12 | 37.40 | 36.35 | 36.35 | 11,830,892 | -0.90(-2.41%) |
Apr 19, 2005 | 36.97 | 37.39 | 36.97 | 37.25 | 9,440,007 | +0.28(+0.76%) |
Apr 18, 2005 | 36.43 | 37.10 | 36.19 | 36.97 | 19,644,842 | +0.58(+1.60%) |
Apr 15, 2005 | 36.97 | 37.52 | 35.98 | 36.38 | 53,452,728 | +1.82(+5.28%) |
Apr 14, 2005 | 35.64 | 35.77 | 34.55 | 34.56 | 26,900,174 | -1.23(-3.43%) |
Apr 13, 2005 | 33.71 | 36.28 | 33.48 | 35.79 | 28,477,072 | +2.07(+6.13%) |
Apr 12, 2005 | 33.86 | 33.90 | 33.14 | 33.72 | 8,669,912 | -0.34(-1.01%) |
Apr 11, 2005 | 34.03 | 34.26 | 33.84 | 34.07 | 4,577,795 | +0.04(+0.11%) |
Apr 08, 2005 | 33.93 | 34.25 | 33.84 | 34.03 | 6,529,766 | +0.19(+0.57%) |
Apr 07, 2005 | 33.36 | 34.11 | 33.27 | 33.83 | 6,928,300 | +0.28(+0.82%) |
Apr 06, 2005 | 33.43 | 33.68 | 33.09 | 33.56 | 6,930,216 | +0.22(+0.66%) |
Apr 05, 2005 | 32.34 | 33.39 | 32.34 | 33.34 | 7,431,376 | +1.18(+3.66%) |
Apr 04, 2005 | 32.28 | 32.42 | 32.00 | 32.16 | 6,786,092 | +0.09(+0.27%) |
Apr 01, 2005 | 32.77 | 32.92 | 32.01 | 32.07 | 6,855,361 | -0.57(-1.75%) |
Mar 31, 2005 | 33.06 | 33.06 | 32.61 | 32.64 | 4,606,205 | -0.42(-1.27%) |
Mar 30, 2005 | 32.86 | 33.10 | 32.59 | 33.06 | 6,110,962 | +0.65(+2.01%) |
Mar 29, 2005 | 32.92 | 32.96 | 32.15 | 32.41 | 9,437,453 | -0.64(-1.93%) |
Mar 28, 2005 | 33.15 | 33.16 | 32.62 | 33.05 | 5,194,829 | -0.09(-0.28%) |
Mar 24, 2005 | 33.09 | 33.50 | 33.06 | 33.14 | 4,968,508 | +0.08(+0.23%) |
Mar 23, 2005 | 32.46 | 33.65 | 32.36 | 33.07 | 9,109,784 | +0.59(+1.81%) |
Mar 22, 2005 | 32.57 | 32.88 | 32.46 | 32.48 | 5,299,849 | -0.09(-0.27%) |
Mar 21, 2005 | 32.91 | 32.99 | 32.56 | 32.57 | 3,597,660 | -0.34(-1.03%) |
Mar 18, 2005 | 32.72 | 32.99 | 32.36 | 32.91 | 8,336,975 | +0.18(+0.56%) |
Mar 17, 2005 | 32.76 | 33.02 | 32.47 | 32.72 | 6,385,483 | +0.07(+0.21%) |
Mar 16, 2005 | 33.04 | 33.19 | 32.47 | 32.66 | 7,366,257 | -0.36(-1.10%) |
Mar 15, 2005 | 33.80 | 33.83 | 32.99 | 33.02 | 7,640,459 | -0.63(-1.86%) |
Mar 14, 2005 | 34.39 | 34.46 | 33.54 | 33.65 | 9,347,117 | -0.72(-2.10%) |
Mar 11, 2005 | 34.91 | 34.93 | 34.27 | 34.37 | 5,134,977 | -0.44(-1.28%) |
Mar 10, 2005 | 34.84 | 35.02 | 34.57 | 34.81 | 5,169,132 | -0.03(-0.07%) |
Mar 09, 2005 | 35.24 | 35.32 | 34.65 | 34.84 | 7,550,282 | -0.71(-2.01%) |
Mar 08, 2005 | 35.89 | 35.98 | 35.41 | 35.55 | 4,309,180 | -0.36(-1.01%) |
Mar 07, 2005 | 35.71 | 35.97 | 35.60 | 35.91 | 5,479,724 | +0.35(+0.99%) |
Mar 04, 2005 | 35.49 | 35.65 | 35.10 | 35.56 | 4,839,228 | +0.38(+1.09%) |
Mar 03, 2005 | 35.46 | 35.46 | 34.81 | 35.18 | 3,092,030 | -0.13(-0.35%) |
Mar 02, 2005 | 35.14 | 35.71 | 35.01 | 35.31 | 4,611,791 | -0.09(-0.25%) |