Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 37.62 | 37.69 | 37.43 | 37.43 | 11,279,991 | -0.27(-0.71%) |
May 27, 2005 | 37.61 | 37.73 | 37.48 | 37.69 | 6,807,968 | -0.05(-0.13%) |
May 26, 2005 | 37.76 | 37.82 | 37.57 | 37.74 | 8,583,535 | +0.14(+0.37%) |
May 25, 2005 | 37.46 | 37.65 | 37.41 | 37.61 | 9,249,605 | -0.06(-0.15%) |
May 24, 2005 | 37.57 | 37.77 | 37.41 | 37.66 | 7,906,822 | +0.05(+0.13%) |
May 23, 2005 | 37.57 | 37.78 | 37.55 | 37.61 | 7,090,015 | -0.02(-0.04%) |
May 20, 2005 | 37.57 | 37.69 | 37.37 | 37.63 | 9,466,925 | +0.10(+0.26%) |
May 19, 2005 | 37.45 | 37.77 | 37.31 | 37.53 | 8,304,088 | -0.16(-0.43%) |
May 18, 2005 | 37.35 | 37.78 | 37.33 | 37.69 | 11,237,294 | +0.41(+1.11%) |
May 17, 2005 | 36.81 | 37.33 | 36.72 | 37.28 | 8,549,502 | +0.23(+0.63%) |
May 16, 2005 | 36.47 | 37.10 | 36.47 | 37.05 | 8,693,309 | +0.58(+1.60%) |
May 13, 2005 | 36.77 | 36.80 | 36.14 | 36.47 | 12,179,098 | -0.17(-0.46%) |
May 12, 2005 | 36.77 | 37.07 | 36.58 | 36.64 | 11,190,513 | -0.26(-0.70%) |
May 11, 2005 | 36.68 | 36.96 | 36.47 | 36.89 | 9,432,273 | +0.23(+0.62%) |
May 10, 2005 | 36.63 | 36.93 | 36.51 | 36.67 | 9,496,380 | -0.28(-0.77%) |
May 09, 2005 | 36.69 | 36.96 | 36.64 | 36.95 | 6,864,155 | +0.19(+0.53%) |
May 06, 2005 | 37.12 | 37.13 | 36.65 | 36.76 | 9,605,906 | -0.29(-0.79%) |
May 05, 2005 | 37.02 | 37.29 | 36.68 | 37.05 | 10,110,966 | -0.10(-0.26%) |
May 04, 2005 | 36.85 | 37.15 | 36.51 | 37.14 | 12,115,239 | +0.49(+1.34%) |
May 03, 2005 | 36.60 | 36.95 | 36.45 | 36.65 | 12,242,463 | +0.02(+0.04%) |
May 02, 2005 | 36.22 | 36.68 | 36.21 | 36.64 | 9,798,104 | +0.24(+0.67%) |
Apr 29, 2005 | 36.25 | 36.41 | 35.84 | 36.39 | 13,334,758 | +0.28(+0.78%) |
Apr 28, 2005 | 36.09 | 36.38 | 35.98 | 36.11 | 9,916,788 | -0.15(-0.40%) |
Apr 27, 2005 | 35.79 | 36.35 | 35.71 | 36.26 | 11,892,473 | +0.21(+0.58%) |
Apr 26, 2005 | 36.08 | 36.37 | 36.00 | 36.05 | 8,997,385 | -0.18(-0.49%) |
Apr 25, 2005 | 36.13 | 36.29 | 35.76 | 36.22 | 10,136,089 | +0.37(+1.04%) |
Apr 22, 2005 | 35.77 | 36.12 | 35.43 | 35.85 | 11,075,418 | -0.02(-0.05%) |
Apr 21, 2005 | 35.88 | 36.04 | 35.12 | 35.87 | 16,055,717 | +0.13(+0.36%) |
Apr 20, 2005 | 36.30 | 36.31 | 35.63 | 35.74 | 13,800,957 | -0.57(-1.56%) |
Apr 19, 2005 | 36.20 | 36.44 | 36.15 | 36.30 | 12,023,410 | +0.16(+0.45%) |
Apr 18, 2005 | 36.07 | 36.32 | 35.87 | 36.14 | 21,016,586 | +0.36(+1.02%) |
Apr 15, 2005 | 35.93 | 36.34 | 35.56 | 35.78 | 16,620,181 | -0.32(-0.90%) |
Apr 14, 2005 | 36.38 | 36.44 | 36.08 | 36.10 | 12,322,163 | -0.35(-0.95%) |
Apr 13, 2005 | 36.68 | 36.94 | 36.25 | 36.45 | 10,611,694 | -0.33(-0.90%) |
Apr 12, 2005 | 36.28 | 37.01 | 36.08 | 36.78 | 12,756,185 | +0.44(+1.20%) |
Apr 11, 2005 | 36.32 | 36.50 | 36.21 | 36.34 | 8,438,243 | +0.24(+0.67%) |
Apr 08, 2005 | 36.44 | 36.51 | 36.06 | 36.10 | 8,326,983 | -0.12(-0.33%) |
Apr 07, 2005 | 36.24 | 36.47 | 36.16 | 36.22 | 10,583,477 | +0.19(+0.52%) |
Apr 06, 2005 | 36.01 | 36.29 | 35.88 | 36.04 | 10,131,262 | +0.23(+0.65%) |
Apr 05, 2005 | 35.84 | 36.05 | 35.67 | 35.80 | 10,526,053 | +0.12(+0.34%) |
Apr 04, 2005 | 35.47 | 35.74 | 35.16 | 35.68 | 15,181,362 | +0.12(+0.34%) |
Apr 01, 2005 | 35.89 | 36.10 | 35.33 | 35.56 | 14,557,865 | -0.07(-0.20%) |
Mar 31, 2005 | 35.55 | 35.96 | 35.44 | 35.63 | 15,229,133 | +0.06(+0.18%) |
Mar 30, 2005 | 35.39 | 35.71 | 35.25 | 35.57 | 15,222,945 | +0.11(+0.30%) |
Mar 29, 2005 | 35.80 | 35.94 | 35.39 | 35.46 | 14,320,496 | -0.32(-0.90%) |
Mar 28, 2005 | 35.58 | 36.15 | 35.53 | 35.79 | 14,913,919 | +0.44(+1.23%) |
Mar 24, 2005 | 35.76 | 35.98 | 35.35 | 35.35 | 13,333,891 | -0.19(-0.52%) |
Mar 23, 2005 | 35.16 | 35.73 | 35.08 | 35.54 | 23,443,248 | +0.26(+0.73%) |
Mar 22, 2005 | 35.80 | 35.98 | 35.07 | 35.28 | 15,807,705 | -0.52(-1.44%) |
Mar 21, 2005 | 36.07 | 36.14 | 35.49 | 35.80 | 12,417,829 | -0.52(-1.42%) |
Mar 18, 2005 | 36.26 | 36.47 | 35.92 | 36.31 | 23,830,614 | +0.13(+0.36%) |
Mar 17, 2005 | 36.28 | 36.49 | 36.12 | 36.18 | 9,386,730 | -0.02(-0.04%) |
Mar 16, 2005 | 36.52 | 36.57 | 36.08 | 36.20 | 15,852,258 | -0.60(-1.62%) |
Mar 15, 2005 | 36.93 | 37.33 | 36.78 | 36.80 | 8,841,077 | -0.21(-0.57%) |
Mar 14, 2005 | 36.95 | 37.05 | 36.58 | 37.01 | 11,397,438 | +0.02(+0.07%) |
Mar 11, 2005 | 37.08 | 37.25 | 36.81 | 36.98 | 9,399,477 | -0.07(-0.20%) |
Mar 10, 2005 | 37.01 | 37.35 | 36.81 | 37.06 | 9,933,867 | +0.13(+0.35%) |
Mar 09, 2005 | 37.29 | 37.33 | 36.79 | 36.93 | 17,176,352 | -0.45(-1.21%) |
Mar 08, 2005 | 37.37 | 37.54 | 37.13 | 37.38 | 9,659,123 | -0.17(-0.45%) |
Mar 07, 2005 | 37.73 | 37.89 | 37.53 | 37.55 | 9,479,796 | -0.25(-0.66%) |
Mar 04, 2005 | 37.65 | 37.90 | 37.57 | 37.80 | 11,001,410 | +0.36(+0.97%) |
Mar 03, 2005 | 37.60 | 37.77 | 37.06 | 37.44 | 11,266,130 | -0.19(-0.52%) |
Mar 02, 2005 | 37.49 | 37.83 | 37.47 | 37.63 | 12,011,281 | -0.41(-1.08%) |