Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 37.88 | 38.35 | 37.85 | 38.23 | 7,679,057 | +0.43(+1.13%) |
May 27, 2005 | 37.54 | 37.88 | 37.48 | 37.80 | 3,011,505 | +0.26(+0.70%) |
May 26, 2005 | 37.41 | 37.60 | 37.29 | 37.54 | 3,323,783 | +0.18(+0.48%) |
May 25, 2005 | 37.41 | 37.59 | 37.22 | 37.36 | 3,059,396 | -0.19(-0.51%) |
May 24, 2005 | 37.52 | 37.63 | 37.34 | 37.56 | 3,475,626 | -0.11(-0.28%) |
May 23, 2005 | 37.59 | 37.89 | 37.56 | 37.66 | 2,700,213 | -0.01(-0.02%) |
May 20, 2005 | 37.73 | 37.74 | 37.24 | 37.67 | 4,954,194 | -0.13(-0.34%) |
May 19, 2005 | 38.11 | 38.12 | 37.49 | 37.80 | 3,534,222 | -0.21(-0.56%) |
May 18, 2005 | 37.63 | 38.05 | 37.45 | 38.01 | 6,236,548 | +0.64(+1.71%) |
May 17, 2005 | 37.02 | 37.44 | 36.76 | 37.37 | 3,903,266 | +0.13(+0.34%) |
May 16, 2005 | 36.70 | 37.30 | 36.63 | 37.24 | 3,561,408 | +0.50(+1.37%) |
May 13, 2005 | 36.93 | 37.00 | 36.56 | 36.74 | 6,234,858 | -0.28(-0.75%) |
May 12, 2005 | 37.26 | 37.60 | 36.95 | 37.02 | 5,453,247 | -0.17(-0.46%) |
May 11, 2005 | 37.27 | 37.41 | 36.85 | 37.19 | 6,695,740 | -0.07(-0.19%) |
May 10, 2005 | 37.48 | 37.49 | 37.17 | 37.26 | 6,704,473 | -0.22(-0.59%) |
May 09, 2005 | 37.59 | 37.76 | 37.31 | 37.48 | 7,776,952 | -0.15(-0.40%) |
May 06, 2005 | 37.91 | 37.98 | 37.57 | 37.63 | 5,954,695 | -0.13(-0.34%) |
May 05, 2005 | 37.88 | 37.95 | 37.48 | 37.75 | 6,162,458 | -0.24(-0.64%) |
May 04, 2005 | 37.56 | 38.06 | 37.44 | 38.00 | 6,217,251 | +0.37(+0.98%) |
May 03, 2005 | 37.63 | 37.90 | 37.38 | 37.63 | 7,818,223 | -0.04(-0.09%) |
May 02, 2005 | 37.29 | 37.77 | 37.29 | 37.66 | 7,558,765 | +0.25(+0.66%) |
Apr 29, 2005 | 36.95 | 37.41 | 36.57 | 37.41 | 10,380,256 | +0.71(+1.93%) |
Apr 28, 2005 | 36.81 | 36.91 | 36.52 | 36.70 | 8,152,333 | -0.28(-0.77%) |
Apr 27, 2005 | 36.60 | 37.18 | 36.56 | 36.99 | 9,169,175 | +0.39(+1.07%) |
Apr 26, 2005 | 35.89 | 36.60 | 35.71 | 36.60 | 12,566,626 | +0.41(+1.14%) |
Apr 25, 2005 | 35.70 | 36.27 | 35.52 | 36.19 | 6,597,281 | +0.82(+2.33%) |
Apr 22, 2005 | 35.64 | 35.89 | 35.15 | 35.36 | 7,138,451 | -0.42(-1.17%) |
Apr 21, 2005 | 36.17 | 36.17 | 35.19 | 35.78 | 11,384,983 | +0.26(+0.74%) |
Apr 20, 2005 | 35.75 | 35.85 | 35.52 | 35.52 | 8,462,499 | -0.37(-1.03%) |
Apr 19, 2005 | 36.12 | 36.35 | 35.85 | 35.89 | 5,807,641 | -0.27(-0.75%) |
Apr 18, 2005 | 36.01 | 36.47 | 35.97 | 36.16 | 7,675,817 | +0.15(+0.41%) |
Apr 15, 2005 | 36.29 | 36.92 | 35.91 | 36.01 | 7,807,518 | -0.28(-0.76%) |
Apr 14, 2005 | 36.95 | 37.06 | 36.28 | 36.29 | 5,826,093 | -0.69(-1.86%) |
Apr 13, 2005 | 36.92 | 37.31 | 36.78 | 36.97 | 8,703,645 | -0.06(-0.15%) |
Apr 12, 2005 | 36.24 | 37.14 | 36.10 | 37.03 | 6,918,574 | +0.60(+1.64%) |
Apr 11, 2005 | 36.54 | 36.68 | 36.24 | 36.43 | 3,212,648 | -0.16(-0.43%) |
Apr 08, 2005 | 36.74 | 36.81 | 36.48 | 36.59 | 3,001,504 | -0.15(-0.41%) |
Apr 07, 2005 | 36.72 | 36.83 | 36.53 | 36.74 | 4,056,517 | +0.16(+0.43%) |
Apr 06, 2005 | 36.46 | 36.82 | 36.46 | 36.58 | 4,298,931 | +0.22(+0.61%) |
Apr 05, 2005 | 36.35 | 36.45 | 36.16 | 36.36 | 5,564,664 | -0.06(-0.16%) |
Apr 04, 2005 | 36.28 | 36.53 | 35.94 | 36.42 | 6,103,017 | +0.28(+0.79%) |
Apr 01, 2005 | 36.85 | 36.87 | 36.10 | 36.14 | 6,421,352 | -0.33(-0.92%) |
Mar 31, 2005 | 36.54 | 36.78 | 36.36 | 36.47 | 7,661,168 | -0.07(-0.19%) |
Mar 30, 2005 | 36.10 | 36.62 | 36.10 | 36.54 | 10,260,106 | +0.40(+1.10%) |
Mar 29, 2005 | 36.27 | 36.41 | 36.04 | 36.14 | 9,035,502 | -0.13(-0.35%) |
Mar 28, 2005 | 35.75 | 36.51 | 35.75 | 36.27 | 8,689,982 | +0.58(+1.61%) |
Mar 24, 2005 | 35.96 | 36.12 | 35.67 | 35.70 | 8,507,573 | -0.10(-0.28%) |
Mar 23, 2005 | 36.03 | 36.33 | 35.50 | 35.80 | 14,495,229 | -0.54(-1.48%) |
Mar 22, 2005 | 37.06 | 37.26 | 36.29 | 36.33 | 8,724,773 | -0.79(-2.12%) |
Mar 21, 2005 | 37.24 | 37.38 | 36.93 | 37.12 | 6,987,734 | -0.08(-0.21%) |
Mar 18, 2005 | 37.24 | 37.55 | 37.13 | 37.20 | 16,889,080 | -0.04(-0.10%) |
Mar 17, 2005 | 37.39 | 37.45 | 37.11 | 37.24 | 8,524,757 | -0.16(-0.44%) |
Mar 16, 2005 | 37.77 | 37.84 | 37.27 | 37.40 | 9,109,311 | -0.58(-1.53%) |
Mar 15, 2005 | 38.41 | 38.41 | 37.92 | 37.98 | 4,243,011 | -0.25(-0.65%) |
Mar 14, 2005 | 38.07 | 38.47 | 37.99 | 38.23 | 5,274,501 | +0.22(+0.58%) |
Mar 11, 2005 | 38.41 | 38.42 | 37.73 | 38.01 | 6,186,685 | -0.35(-0.91%) |
Mar 10, 2005 | 38.02 | 38.46 | 37.80 | 38.36 | 5,488,461 | +0.27(+0.71%) |
Mar 09, 2005 | 38.48 | 38.58 | 38.09 | 38.09 | 8,757,874 | -0.55(-1.41%) |
Mar 08, 2005 | 38.98 | 39.03 | 38.59 | 38.64 | 7,799,066 | -0.38(-0.96%) |
Mar 07, 2005 | 39.12 | 39.17 | 38.90 | 39.01 | 6,308,244 | +0.00(+0.00%) |
Mar 04, 2005 | 39.12 | 39.36 | 38.99 | 39.01 | 5,577,201 | +0.17(+0.44%) |
Mar 03, 2005 | 38.93 | 39.15 | 38.76 | 38.84 | 5,000,676 | +0.01(+0.02%) |
Mar 02, 2005 | 38.51 | 39.20 | 38.44 | 38.83 | 6,645,454 | +0.04(+0.09%) |