Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.19 | 38.24 | 37.92 | 38.08 | 75,281,472 | -0.13(-0.34%) |
May 27, 2005 | 38.14 | 38.25 | 38.02 | 38.21 | 50,111,400 | +0.02(+0.05%) |
May 26, 2005 | 37.98 | 38.27 | 37.98 | 38.19 | 84,087,864 | +0.38(+1.01%) |
May 25, 2005 | 37.84 | 37.88 | 37.59 | 37.81 | 76,490,880 | -0.16(-0.42%) |
May 24, 2005 | 37.76 | 38.00 | 37.70 | 37.97 | 100,988,400 | +0.12(+0.32%) |
May 23, 2005 | 37.66 | 37.99 | 37.60 | 37.85 | 93,084,800 | +0.19(+0.50%) |
May 20, 2005 | 37.45 | 37.69 | 37.35 | 37.66 | 66,707,776 | +0.15(+0.39%) |
May 19, 2005 | 37.29 | 37.52 | 37.20 | 37.51 | 93,998,432 | +0.31(+0.84%) |
May 18, 2005 | 36.80 | 37.36 | 36.71 | 37.20 | 128,146,704 | +0.50(+1.36%) |
May 17, 2005 | 36.35 | 36.74 | 36.21 | 36.70 | 91,708,896 | +0.22(+0.59%) |
May 16, 2005 | 36.24 | 36.54 | 36.13 | 36.48 | 79,136,960 | +0.24(+0.67%) |
May 13, 2005 | 35.99 | 36.47 | 35.89 | 36.24 | 133,310,016 | +0.39(+1.09%) |
May 12, 2005 | 36.00 | 36.20 | 35.66 | 35.85 | 116,671,464 | -0.10(-0.28%) |
May 11, 2005 | 35.82 | 36.03 | 35.30 | 35.95 | 132,052,984 | +0.18(+0.51%) |
May 10, 2005 | 35.86 | 35.96 | 35.62 | 35.77 | 77,475,648 | -0.26(-0.73%) |
May 09, 2005 | 35.87 | 36.06 | 35.66 | 36.03 | 66,371,704 | +0.17(+0.48%) |
May 06, 2005 | 35.97 | 36.02 | 35.72 | 35.86 | 77,397,624 | +0.10(+0.27%) |
May 05, 2005 | 35.75 | 35.92 | 35.53 | 35.76 | 79,625,224 | +0.03(+0.09%) |
May 04, 2005 | 35.29 | 35.83 | 35.24 | 35.73 | 90,934,888 | +0.43(+1.21%) |
May 03, 2005 | 35.05 | 35.60 | 35.03 | 35.30 | 104,075,336 | +0.18(+0.51%) |
May 02, 2005 | 35.10 | 35.26 | 34.89 | 35.12 | 68,205,392 | +0.14(+0.40%) |
Apr 29, 2005 | 35.00 | 35.06 | 34.35 | 34.98 | 144,508,384 | +0.23(+0.66%) |
Apr 28, 2005 | 34.92 | 35.15 | 34.72 | 34.75 | 98,661,336 | -0.35(-1.00%) |
Apr 27, 2005 | 34.87 | 35.25 | 34.73 | 35.10 | 112,639,752 | +0.05(+0.14%) |
Apr 26, 2005 | 35.29 | 35.70 | 35.04 | 35.05 | 108,099,464 | -0.33(-0.92%) |
Apr 25, 2005 | 35.30 | 35.46 | 35.15 | 35.38 | 72,220,032 | +0.28(+0.81%) |
Apr 22, 2005 | 35.45 | 35.47 | 34.82 | 35.09 | 115,150,752 | -0.53(-1.49%) |
Apr 21, 2005 | 35.09 | 35.71 | 34.96 | 35.62 | 125,000,944 | +0.92(+2.64%) |
Apr 20, 2005 | 35.21 | 35.29 | 34.59 | 34.70 | 140,457,360 | -0.29(-0.82%) |
Apr 19, 2005 | 35.02 | 35.10 | 34.75 | 34.99 | 97,511,448 | +0.24(+0.69%) |
Apr 18, 2005 | 34.73 | 35.10 | 34.64 | 34.75 | 110,713,824 | +0.01(+0.03%) |
Apr 15, 2005 | 35.24 | 35.37 | 34.68 | 34.74 | 170,274,400 | -0.81(-2.28%) |
Apr 14, 2005 | 36.06 | 36.10 | 35.50 | 35.55 | 158,933,968 | -0.51(-1.41%) |
Apr 13, 2005 | 36.56 | 36.60 | 35.98 | 36.06 | 109,071,064 | -0.60(-1.64%) |
Apr 12, 2005 | 36.44 | 36.74 | 35.91 | 36.66 | 145,341,312 | +0.18(+0.49%) |
Apr 11, 2005 | 36.75 | 36.78 | 36.40 | 36.48 | 71,096,976 | -0.16(-0.44%) |
Apr 08, 2005 | 37.00 | 37.07 | 36.60 | 36.64 | 92,409,840 | -0.30(-0.81%) |
Apr 07, 2005 | 36.53 | 36.95 | 36.51 | 36.94 | 88,708,928 | +0.44(+1.21%) |
Apr 06, 2005 | 36.66 | 36.91 | 36.42 | 36.50 | 82,219,312 | -0.06(-0.16%) |
Apr 05, 2005 | 36.50 | 36.67 | 36.41 | 36.56 | 66,463,064 | +0.10(+0.27%) |
Apr 04, 2005 | 36.25 | 36.60 | 36.03 | 36.46 | 100,153,712 | +0.26(+0.72%) |
Apr 01, 2005 | 36.82 | 36.88 | 36.13 | 36.20 | 143,876,880 | -0.37(-1.01%) |
Mar 31, 2005 | 36.73 | 36.75 | 36.44 | 36.57 | 86,651,192 | -0.16(-0.44%) |
Mar 30, 2005 | 36.23 | 36.78 | 36.22 | 36.73 | 115,019,584 | +0.68(+1.89%) |
Mar 29, 2005 | 36.26 | 36.58 | 35.94 | 36.05 | 119,633,328 | -0.29(-0.80%) |
Mar 28, 2005 | 36.41 | 36.61 | 36.31 | 36.34 | 59,773,984 | +0.07(+0.19%) |
Mar 24, 2005 | 36.39 | 36.65 | 36.27 | 36.27 | 77,711,688 | +0.01(+0.03%) |
Mar 23, 2005 | 36.09 | 36.49 | 36.07 | 36.26 | 97,523,976 | +0.13(+0.36%) |
Mar 22, 2005 | 36.63 | 36.75 | 36.11 | 36.13 | 114,134,328 | -0.45(-1.23%) |
Mar 21, 2005 | 36.60 | 36.75 | 36.25 | 36.58 | 92,838,632 | +0.07(+0.19%) |
Mar 18, 2005 | 36.75 | 36.78 | 36.35 | 36.51 | 109,185,280 | -0.20(-0.54%) |
Mar 17, 2005 | 36.61 | 36.89 | 36.54 | 36.71 | 101,801,136 | +0.09(+0.26%) |
Mar 16, 2005 | 36.91 | 37.18 | 36.53 | 36.62 | 159,757,440 | -0.42(-1.15%) |
Mar 15, 2005 | 37.44 | 37.48 | 36.99 | 37.04 | 93,917,512 | -0.30(-0.80%) |
Mar 14, 2005 | 37.24 | 37.36 | 37.03 | 37.34 | 71,522,296 | +0.17(+0.46%) |
Mar 11, 2005 | 37.69 | 37.82 | 37.02 | 37.17 | 102,865,408 | -0.35(-0.93%) |
Mar 10, 2005 | 37.61 | 37.67 | 37.08 | 37.52 | 98,047,624 | -0.05(-0.13%) |
Mar 09, 2005 | 37.67 | 37.93 | 37.47 | 37.57 | 98,186,648 | -0.11(-0.29%) |
Mar 08, 2005 | 37.97 | 38.21 | 37.65 | 37.68 | 89,618,528 | -0.38(-1.00%) |
Mar 07, 2005 | 37.60 | 38.29 | 37.56 | 38.06 | 94,886,352 | +0.54(+1.44%) |
Mar 04, 2005 | 37.59 | 37.75 | 37.40 | 37.52 | 86,649,864 | +0.22(+0.59%) |
Mar 03, 2005 | 37.71 | 37.73 | 37.02 | 37.30 | 90,101,320 | -0.31(-0.82%) |
Mar 02, 2005 | 37.42 | 38.02 | 37.36 | 37.61 | 107,985,176 | -0.02(-0.05%) |