Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.36 | 38.57 | 38.31 | 38.35 | 3,363,332 | +0.01(+0.03%) |
May 27, 2005 | 38.20 | 38.49 | 38.09 | 38.34 | 3,824,502 | +0.10(+0.25%) |
May 26, 2005 | 38.00 | 38.42 | 38.00 | 38.25 | 2,593,026 | +0.24(+0.63%) |
May 25, 2005 | 38.25 | 38.36 | 37.83 | 38.01 | 2,562,056 | -0.37(-0.97%) |
May 24, 2005 | 38.29 | 38.48 | 38.25 | 38.38 | 3,492,279 | +0.02(+0.05%) |
May 23, 2005 | 38.24 | 38.53 | 38.13 | 38.36 | 4,169,112 | -0.03(-0.08%) |
May 20, 2005 | 38.36 | 38.51 | 38.13 | 38.40 | 3,486,648 | +0.07(+0.19%) |
May 19, 2005 | 38.15 | 38.35 | 38.04 | 38.32 | 3,668,526 | +0.15(+0.38%) |
May 18, 2005 | 37.86 | 38.18 | 37.67 | 38.18 | 4,195,015 | +0.50(+1.34%) |
May 17, 2005 | 37.21 | 37.72 | 37.17 | 37.67 | 4,255,265 | +0.31(+0.82%) |
May 16, 2005 | 37.45 | 37.47 | 37.19 | 37.37 | 4,670,825 | -0.08(-0.21%) |
May 13, 2005 | 37.99 | 37.99 | 37.19 | 37.45 | 3,931,489 | -0.35(-0.93%) |
May 12, 2005 | 37.63 | 38.02 | 37.54 | 37.80 | 5,684,386 | +0.24(+0.63%) |
May 11, 2005 | 36.94 | 37.56 | 36.94 | 37.56 | 8,101,728 | +0.37(+1.00%) |
May 10, 2005 | 37.53 | 37.71 | 37.03 | 37.19 | 6,795,924 | -0.65(-1.73%) |
May 09, 2005 | 37.67 | 37.95 | 37.52 | 37.84 | 3,601,518 | +0.02(+0.06%) |
May 06, 2005 | 37.48 | 38.02 | 37.48 | 37.82 | 3,894,325 | +0.43(+1.16%) |
May 05, 2005 | 37.60 | 37.76 | 37.21 | 37.39 | 4,455,162 | -0.26(-0.70%) |
May 04, 2005 | 37.70 | 37.94 | 37.56 | 37.65 | 5,627,514 | +0.15(+0.41%) |
May 03, 2005 | 37.48 | 37.73 | 37.33 | 37.50 | 4,119,561 | +0.02(+0.06%) |
May 02, 2005 | 37.32 | 37.59 | 37.08 | 37.48 | 3,930,363 | +0.16(+0.44%) |
Apr 29, 2005 | 37.03 | 37.46 | 36.88 | 37.31 | 5,366,240 | +0.33(+0.89%) |
Apr 28, 2005 | 37.06 | 37.33 | 36.94 | 36.98 | 4,280,041 | -0.37(-0.98%) |
Apr 27, 2005 | 37.02 | 37.42 | 36.90 | 37.35 | 5,814,459 | +0.33(+0.88%) |
Apr 26, 2005 | 37.10 | 37.33 | 37.01 | 37.02 | 4,774,433 | -0.17(-0.46%) |
Apr 25, 2005 | 36.89 | 37.27 | 36.83 | 37.19 | 5,869,642 | +0.43(+1.17%) |
Apr 22, 2005 | 36.90 | 37.21 | 36.43 | 36.76 | 5,269,952 | +0.00(+0.00%) |
Apr 21, 2005 | 36.19 | 36.83 | 35.82 | 36.76 | 7,952,509 | +0.99(+2.76%) |
Apr 20, 2005 | 36.58 | 36.97 | 35.77 | 35.77 | 11,858,096 | -1.19(-3.23%) |
Apr 19, 2005 | 36.89 | 37.19 | 36.89 | 36.97 | 4,468,676 | -0.06(-0.16%) |
Apr 18, 2005 | 36.67 | 37.19 | 36.50 | 37.03 | 5,850,497 | +0.13(+0.35%) |
Apr 15, 2005 | 37.33 | 37.39 | 36.86 | 36.90 | 6,575,756 | -0.63(-1.68%) |
Apr 14, 2005 | 37.74 | 37.93 | 37.44 | 37.53 | 4,738,396 | -0.24(-0.63%) |
Apr 13, 2005 | 37.74 | 37.95 | 37.65 | 37.77 | 6,578,008 | -0.20(-0.51%) |
Apr 12, 2005 | 37.79 | 38.03 | 37.30 | 37.96 | 9,799,442 | -0.10(-0.27%) |
Apr 11, 2005 | 38.37 | 38.41 | 38.06 | 38.06 | 4,485,006 | -0.31(-0.81%) |
Apr 08, 2005 | 38.66 | 38.71 | 38.22 | 38.38 | 4,260,333 | -0.07(-0.19%) |
Apr 07, 2005 | 38.43 | 38.57 | 38.22 | 38.45 | 3,101,495 | +0.06(+0.15%) |
Apr 06, 2005 | 38.45 | 38.63 | 38.32 | 38.40 | 3,928,110 | -0.14(-0.37%) |
Apr 05, 2005 | 38.23 | 38.56 | 38.23 | 38.54 | 5,117,355 | +0.16(+0.42%) |
Apr 04, 2005 | 38.31 | 38.47 | 38.16 | 38.38 | 6,048,141 | +0.07(+0.19%) |
Apr 01, 2005 | 38.08 | 38.37 | 37.88 | 38.31 | 6,995,257 | +0.28(+0.75%) |
Mar 31, 2005 | 37.93 | 38.07 | 37.65 | 38.02 | 4,625,215 | +0.09(+0.23%) |
Mar 30, 2005 | 37.38 | 37.93 | 37.38 | 37.93 | 4,094,785 | +0.55(+1.47%) |
Mar 29, 2005 | 37.42 | 37.58 | 37.18 | 37.38 | 3,870,112 | +0.10(+0.26%) |
Mar 28, 2005 | 37.40 | 37.56 | 37.29 | 37.29 | 2,430,293 | +0.06(+0.17%) |
Mar 24, 2005 | 37.49 | 37.55 | 37.12 | 37.22 | 4,040,728 | -0.10(-0.28%) |
Mar 23, 2005 | 37.51 | 37.65 | 37.19 | 37.33 | 5,992,959 | -0.32(-0.86%) |
Mar 22, 2005 | 37.60 | 38.05 | 37.58 | 37.65 | 5,760,403 | +0.26(+0.69%) |
Mar 21, 2005 | 38.09 | 38.18 | 37.37 | 37.39 | 4,176,433 | -0.29(-0.78%) |
Mar 18, 2005 | 37.65 | 37.76 | 37.38 | 37.69 | 6,946,269 | -0.07(-0.19%) |
Mar 17, 2005 | 37.60 | 38.07 | 37.58 | 37.76 | 5,329,076 | -0.04(-0.09%) |
Mar 16, 2005 | 38.52 | 38.81 | 37.62 | 37.79 | 6,897,280 | -0.92(-2.39%) |
Mar 15, 2005 | 38.99 | 39.06 | 38.48 | 38.72 | 5,919,194 | -0.24(-0.62%) |
Mar 14, 2005 | 38.39 | 38.98 | 38.39 | 38.96 | 4,446,716 | +0.46(+1.20%) |
Mar 11, 2005 | 38.54 | 39.03 | 38.38 | 38.49 | 5,818,964 | -0.26(-0.67%) |
Mar 10, 2005 | 38.47 | 38.79 | 38.41 | 38.75 | 4,976,583 | +0.16(+0.41%) |
Mar 09, 2005 | 38.31 | 38.70 | 38.25 | 38.59 | 6,512,690 | -0.10(-0.25%) |
Mar 08, 2005 | 37.70 | 38.77 | 37.70 | 38.69 | 7,237,386 | +0.81(+2.14%) |
Mar 07, 2005 | 37.13 | 38.07 | 37.03 | 37.88 | 6,700,762 | +0.29(+0.77%) |
Mar 04, 2005 | 37.42 | 37.69 | 37.21 | 37.59 | 3,750,174 | +0.14(+0.37%) |
Mar 03, 2005 | 37.68 | 37.69 | 37.11 | 37.45 | 3,590,257 | -0.23(-0.60%) |
Mar 02, 2005 | 37.15 | 37.77 | 37.03 | 37.68 | 4,104,357 | +0.31(+0.83%) |