Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 44.43 | 44.62 | 44.34 | 44.34 | 7,708,753 | -0.19(-0.43%) |
May 27, 2005 | 44.45 | 44.63 | 44.32 | 44.53 | 5,944,663 | +0.11(+0.24%) |
May 26, 2005 | 44.29 | 44.48 | 43.97 | 44.42 | 7,582,411 | +0.23(+0.51%) |
May 25, 2005 | 44.28 | 44.31 | 44.00 | 44.19 | 7,814,115 | -0.11(-0.24%) |
May 24, 2005 | 44.31 | 44.64 | 43.95 | 44.30 | 10,979,600 | +0.30(+0.68%) |
May 23, 2005 | 43.65 | 44.06 | 43.51 | 44.00 | 9,148,881 | +0.17(+0.39%) |
May 20, 2005 | 43.95 | 44.16 | 43.62 | 43.83 | 10,248,638 | +0.04(+0.08%) |
May 19, 2005 | 44.21 | 44.28 | 43.56 | 43.80 | 9,542,866 | -0.38(-0.85%) |
May 18, 2005 | 44.53 | 44.56 | 44.04 | 44.17 | 10,591,857 | -0.39(-0.87%) |
May 17, 2005 | 44.42 | 44.63 | 44.09 | 44.56 | 10,839,313 | -0.06(-0.14%) |
May 16, 2005 | 43.88 | 44.64 | 43.85 | 44.63 | 9,906,090 | +0.62(+1.40%) |
May 13, 2005 | 43.70 | 44.27 | 43.56 | 44.01 | 13,296,723 | +0.23(+0.52%) |
May 12, 2005 | 43.39 | 43.95 | 43.36 | 43.78 | 13,381,094 | +0.27(+0.62%) |
May 11, 2005 | 43.24 | 43.57 | 42.77 | 43.51 | 17,857,036 | +0.28(+0.64%) |
May 10, 2005 | 42.44 | 43.76 | 42.37 | 43.24 | 17,619,038 | +0.50(+1.16%) |
May 09, 2005 | 41.62 | 42.76 | 41.59 | 42.74 | 16,708,839 | +1.23(+2.97%) |
May 06, 2005 | 41.86 | 41.95 | 41.32 | 41.51 | 8,078,962 | -0.17(-0.41%) |
May 05, 2005 | 41.61 | 41.78 | 41.30 | 41.68 | 6,873,241 | -0.09(-0.22%) |
May 04, 2005 | 41.57 | 41.80 | 41.36 | 41.77 | 8,356,070 | +0.57(+1.39%) |
May 03, 2005 | 41.55 | 41.72 | 41.05 | 41.20 | 12,734,871 | -0.42(-1.00%) |
May 02, 2005 | 41.12 | 41.73 | 41.06 | 41.61 | 7,906,097 | +0.38(+0.91%) |
Apr 29, 2005 | 41.02 | 41.48 | 40.47 | 41.24 | 14,033,356 | +0.61(+1.50%) |
Apr 28, 2005 | 40.72 | 41.05 | 40.59 | 40.63 | 9,202,177 | -0.40(-0.97%) |
Apr 27, 2005 | 40.45 | 41.15 | 40.39 | 41.03 | 10,178,116 | +0.50(+1.24%) |
Apr 26, 2005 | 41.15 | 41.27 | 40.50 | 40.52 | 12,391,166 | -0.59(-1.43%) |
Apr 25, 2005 | 42.00 | 42.03 | 40.67 | 41.11 | 13,807,487 | -0.61(-1.46%) |
Apr 22, 2005 | 41.57 | 42.49 | 41.34 | 41.72 | 18,889,550 | -0.25(-0.61%) |
Apr 21, 2005 | 41.46 | 42.23 | 41.28 | 41.98 | 15,457,372 | +0.79(+1.93%) |
Apr 20, 2005 | 41.34 | 41.38 | 40.74 | 41.18 | 12,614,198 | -0.32(-0.77%) |
Apr 19, 2005 | 41.76 | 41.94 | 41.32 | 41.50 | 9,542,714 | -0.32(-0.76%) |
Apr 18, 2005 | 42.35 | 42.72 | 41.36 | 41.82 | 10,823,515 | -0.65(-1.53%) |
Apr 15, 2005 | 42.10 | 42.73 | 42.04 | 42.47 | 16,196,302 | +0.20(+0.47%) |
Apr 14, 2005 | 42.87 | 43.19 | 42.25 | 42.27 | 11,685,580 | -0.57(-1.32%) |
Apr 13, 2005 | 42.58 | 43.00 | 42.33 | 42.84 | 9,300,521 | -0.08(-0.18%) |
Apr 12, 2005 | 41.86 | 43.04 | 41.62 | 42.92 | 13,023,754 | +0.89(+2.11%) |
Apr 11, 2005 | 41.49 | 42.44 | 41.49 | 42.03 | 8,955,309 | +0.46(+1.11%) |
Apr 08, 2005 | 41.69 | 41.91 | 41.45 | 41.57 | 6,731,319 | -0.05(-0.12%) |
Apr 07, 2005 | 41.19 | 41.73 | 40.80 | 41.62 | 8,446,787 | +0.50(+1.21%) |
Apr 06, 2005 | 40.98 | 41.78 | 40.96 | 41.13 | 9,305,810 | +0.13(+0.33%) |
Apr 05, 2005 | 40.52 | 41.13 | 40.49 | 40.99 | 7,754,675 | +0.38(+0.92%) |
Apr 04, 2005 | 40.48 | 41.10 | 39.81 | 40.62 | 10,895,746 | -0.01(-0.03%) |
Apr 01, 2005 | 41.50 | 41.70 | 40.35 | 40.63 | 11,020,410 | -0.61(-1.48%) |
Mar 31, 2005 | 41.85 | 41.88 | 41.14 | 41.24 | 8,817,297 | -0.55(-1.32%) |
Mar 30, 2005 | 41.46 | 41.92 | 41.30 | 41.79 | 8,542,920 | +0.52(+1.25%) |
Mar 29, 2005 | 41.35 | 41.90 | 41.14 | 41.27 | 10,043,388 | -0.15(-0.36%) |
Mar 28, 2005 | 41.91 | 41.98 | 41.36 | 41.42 | 6,639,118 | -0.36(-0.86%) |
Mar 24, 2005 | 41.73 | 42.15 | 41.49 | 41.78 | 8,178,987 | +0.09(+0.20%) |
Mar 23, 2005 | 41.08 | 41.93 | 40.92 | 41.70 | 9,005,093 | +0.48(+1.17%) |
Mar 22, 2005 | 41.17 | 41.72 | 41.13 | 41.22 | 10,094,674 | +0.08(+0.19%) |
Mar 21, 2005 | 41.66 | 41.69 | 41.02 | 41.14 | 7,925,168 | -0.56(-1.34%) |
Mar 18, 2005 | 41.58 | 42.17 | 41.27 | 41.70 | 13,241,486 | -0.06(-0.15%) |
Mar 17, 2005 | 41.42 | 42.02 | 40.88 | 41.76 | 13,826,752 | +0.69(+1.67%) |
Mar 16, 2005 | 41.34 | 42.07 | 40.83 | 41.08 | 14,539,949 | -0.45(-1.07%) |
Mar 15, 2005 | 42.83 | 42.86 | 41.25 | 41.52 | 17,676,578 | -1.29(-3.01%) |
Mar 14, 2005 | 42.23 | 42.90 | 41.90 | 42.81 | 13,852,944 | +0.44(+1.04%) |
Mar 11, 2005 | 43.17 | 43.22 | 42.10 | 42.37 | 11,799,315 | -0.86(-2.00%) |
Mar 10, 2005 | 43.21 | 43.49 | 42.66 | 43.24 | 8,447,772 | -0.07(-0.16%) |
Mar 09, 2005 | 43.54 | 43.78 | 43.17 | 43.31 | 8,172,324 | -0.44(-1.00%) |
Mar 08, 2005 | 43.86 | 44.13 | 43.63 | 43.75 | 5,730,358 | -0.26(-0.58%) |
Mar 07, 2005 | 44.13 | 44.42 | 43.63 | 44.00 | 7,657,031 | +0.05(+0.11%) |
Mar 04, 2005 | 44.16 | 44.28 | 43.53 | 43.95 | 9,652,616 | +0.05(+0.11%) |
Mar 03, 2005 | 43.90 | 44.12 | 43.53 | 43.90 | 11,052,948 | +0.38(+0.86%) |
Mar 02, 2005 | 43.86 | 44.28 | 43.22 | 43.53 | 11,258,550 | -0.57(-1.29%) |