Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 35.21 | 35.86 | 35.20 | 35.58 | 4,481,732 | -0.53(-1.46%) |
May 27, 2005 | 36.49 | 36.77 | 35.57 | 36.11 | 4,638,557 | +0.69(+1.94%) |
May 26, 2005 | 34.87 | 35.53 | 34.84 | 35.42 | 4,540,080 | +0.85(+2.46%) |
May 25, 2005 | 34.90 | 35.16 | 34.03 | 34.57 | 7,776,720 | -1.21(-3.38%) |
May 24, 2005 | 36.30 | 36.55 | 35.68 | 35.78 | 5,366,678 | -0.62(-1.70%) |
May 23, 2005 | 35.87 | 36.88 | 35.58 | 36.39 | 4,055,523 | +0.47(+1.32%) |
May 20, 2005 | 36.15 | 36.50 | 35.54 | 35.92 | 4,469,772 | -0.23(-0.64%) |
May 19, 2005 | 36.90 | 36.90 | 35.56 | 36.15 | 5,864,648 | -0.55(-1.49%) |
May 18, 2005 | 35.56 | 37.44 | 35.48 | 36.70 | 7,882,126 | +1.56(+4.43%) |
May 17, 2005 | 34.31 | 35.29 | 34.13 | 35.14 | 6,547,722 | +0.74(+2.16%) |
May 16, 2005 | 33.71 | 34.53 | 33.19 | 34.40 | 7,465,865 | +0.60(+1.77%) |
May 13, 2005 | 35.16 | 35.43 | 33.22 | 33.80 | 9,057,694 | -1.07(-3.08%) |
May 12, 2005 | 37.57 | 37.57 | 34.68 | 34.87 | 9,381,291 | -2.79(-7.41%) |
May 11, 2005 | 37.34 | 37.84 | 36.55 | 37.66 | 5,201,693 | +0.35(+0.94%) |
May 10, 2005 | 39.56 | 39.56 | 37.22 | 37.32 | 6,089,768 | -2.63(-6.58%) |
May 09, 2005 | 39.61 | 40.39 | 39.21 | 39.95 | 3,756,629 | +0.35(+0.88%) |
May 06, 2005 | 39.56 | 40.16 | 39.47 | 39.60 | 3,467,125 | +0.50(+1.28%) |
May 05, 2005 | 40.19 | 40.55 | 38.79 | 39.10 | 5,031,679 | -1.01(-2.52%) |
May 04, 2005 | 39.06 | 40.25 | 39.06 | 40.11 | 3,840,016 | +1.09(+2.80%) |
May 03, 2005 | 38.25 | 39.33 | 37.98 | 39.01 | 4,063,571 | +0.76(+1.99%) |
May 02, 2005 | 38.11 | 38.34 | 37.44 | 38.25 | 3,169,572 | +0.00(+0.00%) |
Apr 29, 2005 | 38.12 | 38.64 | 36.69 | 38.25 | 6,143,981 | +0.84(+2.25%) |
Apr 28, 2005 | 38.29 | 39.13 | 37.20 | 37.41 | 5,494,216 | -0.89(-2.34%) |
Apr 27, 2005 | 39.41 | 39.42 | 37.17 | 38.31 | 10,738,609 | -1.51(-3.80%) |
Apr 26, 2005 | 42.94 | 43.09 | 39.81 | 39.82 | 9,038,468 | -1.71(-4.11%) |
Apr 25, 2005 | 40.84 | 41.57 | 40.02 | 41.53 | 4,081,232 | +0.89(+2.20%) |
Apr 22, 2005 | 41.52 | 42.05 | 39.84 | 40.63 | 4,392,310 | -1.29(-3.07%) |
Apr 21, 2005 | 41.61 | 42.08 | 39.90 | 41.92 | 5,987,715 | +1.06(+2.58%) |
Apr 20, 2005 | 42.27 | 42.27 | 40.14 | 40.87 | 4,719,707 | -0.91(-2.18%) |
Apr 19, 2005 | 40.92 | 41.87 | 40.92 | 41.78 | 5,556,029 | +1.31(+3.23%) |
Apr 18, 2005 | 38.39 | 40.68 | 38.34 | 40.47 | 8,272,901 | +2.08(+5.43%) |
Apr 15, 2005 | 40.26 | 41.10 | 37.76 | 38.39 | 12,548,740 | -1.72(-4.28%) |
Apr 14, 2005 | 41.15 | 41.33 | 39.61 | 40.11 | 10,441,504 | -1.49(-3.59%) |
Apr 13, 2005 | 43.61 | 43.77 | 40.77 | 41.60 | 7,625,708 | -1.99(-4.58%) |
Apr 12, 2005 | 43.03 | 43.68 | 42.07 | 43.60 | 5,047,887 | +0.44(+1.02%) |
Apr 11, 2005 | 43.14 | 43.51 | 42.18 | 43.16 | 5,436,203 | +0.02(+0.04%) |
Apr 08, 2005 | 44.28 | 44.41 | 43.08 | 43.14 | 6,484,680 | -1.91(-4.23%) |
Apr 07, 2005 | 45.45 | 45.45 | 44.57 | 45.04 | 4,579,314 | +0.04(+0.10%) |
Apr 06, 2005 | 44.02 | 45.49 | 44.02 | 45.00 | 5,801,493 | -0.13(-0.30%) |
Apr 05, 2005 | 45.45 | 45.45 | 44.34 | 45.13 | 4,766,989 | +0.40(+0.90%) |
Apr 04, 2005 | 45.72 | 45.72 | 44.13 | 44.73 | 4,912,077 | -1.06(-2.31%) |
Apr 01, 2005 | 45.81 | 46.68 | 45.42 | 45.79 | 4,840,427 | +0.30(+0.65%) |
Mar 31, 2005 | 45.94 | 46.45 | 45.29 | 45.49 | 5,303,188 | +0.22(+0.49%) |
Mar 30, 2005 | 44.82 | 45.31 | 43.87 | 45.27 | 7,761,294 | +0.61(+1.36%) |
Mar 29, 2005 | 46.63 | 47.59 | 44.52 | 44.66 | 10,258,523 | -1.93(-4.15%) |
Mar 28, 2005 | 48.58 | 48.58 | 46.44 | 46.59 | 7,722,954 | -2.15(-4.41%) |
Mar 24, 2005 | 49.43 | 49.97 | 48.65 | 48.74 | 3,806,035 | +0.00(+0.00%) |
Mar 23, 2005 | 49.91 | 50.63 | 48.48 | 48.74 | 4,303,335 | -1.17(-2.35%) |
Mar 22, 2005 | 50.73 | 52.00 | 49.79 | 49.91 | 5,116,742 | -0.55(-1.10%) |
Mar 21, 2005 | 50.50 | 50.99 | 49.57 | 50.47 | 3,946,540 | +0.55(+1.09%) |
Mar 18, 2005 | 50.24 | 50.67 | 49.29 | 49.92 | 3,463,548 | -0.35(-0.69%) |
Mar 17, 2005 | 49.56 | 50.52 | 48.98 | 50.27 | 3,374,684 | +0.84(+1.70%) |
Mar 16, 2005 | 50.32 | 50.56 | 48.58 | 49.43 | 7,129,191 | -1.34(-2.64%) |
Mar 15, 2005 | 49.83 | 51.48 | 49.46 | 50.77 | 4,641,351 | +1.07(+2.16%) |
Mar 14, 2005 | 49.74 | 50.07 | 48.91 | 49.70 | 5,233,550 | -0.89(-1.77%) |
Mar 11, 2005 | 50.37 | 51.71 | 50.37 | 50.59 | 6,879,591 | +1.58(+3.23%) |
Mar 10, 2005 | 49.52 | 50.19 | 48.13 | 49.01 | 7,679,473 | -0.82(-1.65%) |
Mar 09, 2005 | 51.31 | 52.00 | 49.56 | 49.83 | 5,889,015 | -1.01(-1.99%) |
Mar 08, 2005 | 51.98 | 52.13 | 50.11 | 50.84 | 8,517,695 | -1.94(-3.68%) |
Mar 07, 2005 | 53.86 | 54.24 | 52.39 | 52.78 | 5,679,097 | -2.19(-3.99%) |
Mar 04, 2005 | 54.57 | 55.74 | 54.27 | 54.98 | 6,043,940 | +1.61(+3.02%) |
Mar 03, 2005 | 54.66 | 55.05 | 53.03 | 53.36 | 3,948,664 | -0.86(-1.58%) |
Mar 02, 2005 | 52.62 | 54.30 | 52.49 | 54.22 | 5,316,825 | +0.70(+1.30%) |