Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.87 | 34.94 | 34.55 | 34.73 | 5,844,718 | -0.21(-0.61%) |
May 27, 2005 | 34.94 | 35.20 | 34.80 | 34.94 | 3,683,714 | +0.00(+0.00%) |
May 26, 2005 | 35.26 | 35.38 | 34.75 | 34.94 | 6,860,376 | -0.17(-0.48%) |
May 25, 2005 | 35.15 | 35.47 | 34.87 | 35.11 | 9,328,685 | +0.06(+0.18%) |
May 24, 2005 | 35.40 | 35.40 | 34.69 | 35.05 | 8,812,609 | -0.34(-0.96%) |
May 23, 2005 | 35.33 | 35.73 | 35.22 | 35.39 | 7,189,108 | -0.08(-0.22%) |
May 20, 2005 | 35.33 | 35.53 | 35.18 | 35.47 | 6,716,027 | -0.11(-0.30%) |
May 19, 2005 | 34.74 | 35.61 | 34.52 | 35.58 | 10,345,329 | +0.87(+2.51%) |
May 18, 2005 | 34.75 | 34.88 | 34.33 | 34.70 | 10,435,688 | +0.18(+0.53%) |
May 17, 2005 | 34.62 | 34.67 | 33.93 | 34.52 | 9,901,569 | -0.10(-0.29%) |
May 16, 2005 | 34.16 | 34.67 | 33.87 | 34.62 | 10,812,771 | +0.41(+1.20%) |
May 13, 2005 | 35.13 | 35.36 | 33.81 | 34.21 | 15,592,635 | -0.84(-2.39%) |
May 12, 2005 | 35.53 | 35.65 | 34.99 | 35.04 | 10,276,115 | -0.32(-0.90%) |
May 11, 2005 | 35.05 | 35.56 | 34.45 | 35.36 | 10,204,786 | +0.30(+0.87%) |
May 10, 2005 | 35.40 | 35.61 | 34.97 | 35.06 | 11,260,337 | -0.94(-2.62%) |
May 09, 2005 | 35.58 | 36.08 | 35.43 | 36.00 | 7,979,361 | +0.50(+1.40%) |
May 06, 2005 | 35.81 | 35.90 | 35.47 | 35.51 | 7,476,396 | -0.14(-0.40%) |
May 05, 2005 | 35.75 | 35.99 | 35.36 | 35.65 | 7,025,165 | -0.09(-0.26%) |
May 04, 2005 | 35.33 | 35.78 | 35.19 | 35.74 | 13,134,899 | +0.68(+1.94%) |
May 03, 2005 | 35.01 | 35.37 | 34.69 | 35.06 | 17,150,728 | +0.02(+0.06%) |
May 02, 2005 | 35.69 | 35.94 | 34.63 | 35.04 | 34,105,936 | -2.29(-6.14%) |
Apr 29, 2005 | 36.14 | 37.60 | 35.53 | 37.33 | 22,708,582 | +1.55(+4.32%) |
Apr 28, 2005 | 36.18 | 36.75 | 35.76 | 35.78 | 7,579,160 | -0.52(-1.45%) |
Apr 27, 2005 | 36.07 | 36.44 | 35.58 | 36.31 | 8,499,384 | +0.45(+1.27%) |
Apr 26, 2005 | 36.25 | 36.67 | 35.85 | 35.85 | 7,333,175 | -0.48(-1.33%) |
Apr 25, 2005 | 35.86 | 36.50 | 35.73 | 36.34 | 7,010,645 | +0.69(+1.93%) |
Apr 22, 2005 | 36.31 | 36.70 | 35.38 | 35.65 | 7,229,424 | -0.66(-1.82%) |
Apr 21, 2005 | 36.11 | 36.37 | 35.31 | 36.31 | 9,870,839 | +0.70(+1.97%) |
Apr 20, 2005 | 36.40 | 36.52 | 35.47 | 35.60 | 14,880,336 | -1.09(-2.98%) |
Apr 19, 2005 | 36.99 | 37.22 | 36.56 | 36.70 | 9,653,893 | +0.11(+0.29%) |
Apr 18, 2005 | 36.60 | 36.92 | 36.18 | 36.59 | 8,904,378 | +0.06(+0.17%) |
Apr 15, 2005 | 37.10 | 37.53 | 36.46 | 36.53 | 13,454,468 | -0.60(-1.61%) |
Apr 14, 2005 | 37.31 | 37.74 | 36.82 | 37.12 | 18,738,988 | -0.57(-1.51%) |
Apr 13, 2005 | 39.08 | 39.08 | 37.46 | 37.69 | 19,399,836 | -1.15(-2.96%) |
Apr 12, 2005 | 38.45 | 39.10 | 38.02 | 38.84 | 14,264,738 | +0.29(+0.75%) |
Apr 11, 2005 | 39.39 | 39.54 | 38.31 | 38.55 | 12,062,009 | -0.94(-2.39%) |
Apr 08, 2005 | 39.80 | 39.93 | 39.24 | 39.49 | 9,473,879 | -0.22(-0.55%) |
Apr 07, 2005 | 39.83 | 40.07 | 39.26 | 39.71 | 12,484,765 | -0.44(-1.10%) |
Apr 06, 2005 | 40.05 | 40.36 | 39.73 | 40.15 | 15,268,978 | +0.11(+0.27%) |
Apr 05, 2005 | 40.44 | 41.14 | 39.71 | 40.05 | 18,835,832 | -1.31(-3.17%) |
Apr 04, 2005 | 41.85 | 42.63 | 40.40 | 41.36 | 36,782,312 | +1.01(+2.51%) |
Apr 01, 2005 | 40.78 | 41.91 | 40.15 | 40.34 | 19,435,922 | -0.27(-0.66%) |
Mar 31, 2005 | 40.22 | 40.86 | 40.07 | 40.61 | 24,986,164 | +1.40(+3.56%) |
Mar 30, 2005 | 38.29 | 39.44 | 38.03 | 39.22 | 24,830,538 | +1.18(+3.12%) |
Mar 29, 2005 | 39.37 | 39.83 | 38.01 | 38.03 | 19,449,878 | -1.33(-3.37%) |
Mar 28, 2005 | 39.46 | 39.58 | 39.17 | 39.36 | 6,272,267 | -0.08(-0.20%) |
Mar 24, 2005 | 39.36 | 39.83 | 39.24 | 39.44 | 7,997,687 | -0.04(-0.09%) |
Mar 23, 2005 | 39.51 | 39.67 | 38.80 | 39.47 | 8,197,153 | -0.04(-0.11%) |
Mar 22, 2005 | 40.54 | 40.75 | 39.48 | 39.51 | 8,211,109 | -0.93(-2.30%) |
Mar 21, 2005 | 40.92 | 41.29 | 40.32 | 40.44 | 8,190,105 | -0.55(-1.33%) |
Mar 18, 2005 | 40.49 | 41.00 | 39.97 | 40.99 | 11,855,635 | +0.50(+1.24%) |
Mar 17, 2005 | 40.81 | 41.11 | 40.14 | 40.48 | 10,763,574 | -0.62(-1.52%) |
Mar 16, 2005 | 41.35 | 41.56 | 40.68 | 41.11 | 7,029,675 | -0.64(-1.53%) |
Mar 15, 2005 | 42.32 | 42.51 | 41.54 | 41.75 | 6,207,000 | -0.11(-0.25%) |
Mar 14, 2005 | 41.49 | 41.91 | 41.36 | 41.85 | 4,982,713 | +0.36(+0.87%) |
Mar 11, 2005 | 42.46 | 42.48 | 41.10 | 41.49 | 7,793,709 | -1.06(-2.48%) |
Mar 10, 2005 | 42.56 | 42.85 | 42.05 | 42.55 | 8,934,122 | +0.01(+0.03%) |
Mar 09, 2005 | 42.15 | 42.76 | 41.80 | 42.54 | 10,696,334 | +0.40(+0.94%) |
Mar 08, 2005 | 42.00 | 42.56 | 41.82 | 42.14 | 7,448,344 | +0.14(+0.34%) |
Mar 07, 2005 | 41.71 | 42.23 | 41.65 | 42.00 | 6,546,445 | +0.57(+1.39%) |
Mar 04, 2005 | 40.93 | 41.83 | 40.83 | 41.42 | 6,698,688 | +1.04(+2.56%) |
Mar 03, 2005 | 40.56 | 40.76 | 39.86 | 40.39 | 6,607,906 | +0.13(+0.33%) |
Mar 02, 2005 | 40.22 | 40.75 | 40.15 | 40.25 | 6,810,756 | -0.15(-0.37%) |