Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 39.59 | 39.80 | 39.07 | 39.14 | 4,998,187 | +19.45(+98.75%) |
May 27, 2005 | 19.59 | 19.74 | 19.50 | 19.69 | 4,356,051 | +0.13(+0.65%) |
May 26, 2005 | 19.54 | 19.63 | 19.49 | 19.56 | 3,939,959 | +0.09(+0.48%) |
May 25, 2005 | 19.64 | 19.69 | 19.41 | 19.47 | 4,851,587 | -0.13(-0.65%) |
May 24, 2005 | 19.69 | 19.74 | 19.54 | 19.60 | 6,946,444 | -0.02(-0.10%) |
May 23, 2005 | 19.48 | 19.68 | 19.41 | 19.62 | 8,385,385 | +0.18(+0.94%) |
May 20, 2005 | 19.41 | 19.49 | 19.40 | 19.43 | 7,404,492 | -0.02(-0.10%) |
May 19, 2005 | 19.36 | 19.48 | 19.28 | 19.45 | 9,989,423 | -19.13(-49.58%) |
May 18, 2005 | 39.43 | 39.48 | 38.38 | 38.59 | 36,350,408 | -0.63(-1.61%) |
May 17, 2005 | 38.75 | 39.24 | 38.55 | 39.22 | 11,127,220 | +0.21(+0.54%) |
May 16, 2005 | 38.67 | 39.04 | 38.57 | 39.01 | 9,477,253 | +0.60(+1.55%) |
May 13, 2005 | 39.47 | 39.48 | 37.79 | 38.41 | 21,015,600 | -1.08(-2.72%) |
May 12, 2005 | 39.66 | 39.86 | 39.47 | 39.49 | 14,586,042 | +0.02(+0.04%) |
May 11, 2005 | 39.37 | 39.59 | 38.89 | 39.47 | 12,975,798 | +0.06(+0.14%) |
May 10, 2005 | 39.54 | 39.86 | 39.33 | 39.42 | 14,344,729 | -0.29(-0.74%) |
May 09, 2005 | 39.68 | 39.94 | 39.27 | 39.71 | 13,677,891 | +0.07(+0.18%) |
May 06, 2005 | 39.43 | 39.84 | 39.40 | 39.64 | 15,320,906 | +0.49(+1.24%) |
May 05, 2005 | 39.44 | 39.54 | 39.07 | 39.15 | 13,811,457 | -0.04(-0.10%) |
May 04, 2005 | 39.17 | 39.70 | 39.15 | 39.19 | 20,594,046 | +0.24(+0.61%) |
May 03, 2005 | 38.31 | 39.06 | 38.07 | 38.95 | 24,299,644 | +0.82(+2.14%) |
May 02, 2005 | 37.89 | 38.39 | 37.89 | 38.14 | 13,666,470 | +0.07(+0.18%) |
Apr 29, 2005 | 37.35 | 38.14 | 37.26 | 38.07 | 18,077,140 | +0.81(+2.18%) |
Apr 28, 2005 | 37.36 | 37.42 | 36.80 | 37.25 | 16,809,996 | -0.08(-0.22%) |
Apr 27, 2005 | 36.29 | 37.42 | 35.69 | 37.34 | 21,316,992 | +1.06(+2.92%) |
Apr 26, 2005 | 36.41 | 36.81 | 36.25 | 36.28 | 13,788,120 | -0.28(-0.76%) |
Apr 25, 2005 | 36.67 | 36.67 | 36.11 | 36.55 | 22,731,108 | -0.21(-0.56%) |
Apr 22, 2005 | 37.09 | 37.09 | 36.52 | 36.76 | 13,506,091 | -0.47(-1.27%) |
Apr 21, 2005 | 37.38 | 37.54 | 36.78 | 37.23 | 15,587,542 | +0.11(+0.30%) |
Apr 20, 2005 | 37.80 | 37.80 | 36.98 | 37.12 | 17,133,238 | -0.42(-1.13%) |
Apr 19, 2005 | 36.69 | 37.56 | 36.65 | 37.54 | 23,263,388 | +0.82(+2.23%) |
Apr 18, 2005 | 37.30 | 37.65 | 36.07 | 36.72 | 28,246,058 | -0.85(-2.25%) |
Apr 15, 2005 | 37.18 | 38.26 | 37.15 | 37.57 | 25,412,366 | -0.26(-0.68%) |
Apr 14, 2005 | 37.54 | 38.74 | 37.26 | 37.83 | 35,552,484 | -0.83(-2.14%) |
Apr 13, 2005 | 39.19 | 39.43 | 37.86 | 38.65 | 20,604,970 | -0.50(-1.28%) |
Apr 12, 2005 | 39.16 | 39.25 | 38.41 | 39.15 | 19,332,862 | -0.00(-0.01%) |
Apr 11, 2005 | 39.63 | 39.79 | 39.12 | 39.16 | 15,266,784 | -0.48(-1.21%) |
Apr 08, 2005 | 40.12 | 40.14 | 39.47 | 39.64 | 13,669,946 | -0.27(-0.69%) |
Apr 07, 2005 | 39.67 | 40.18 | 39.47 | 39.91 | 12,733,988 | +0.42(+1.06%) |
Apr 06, 2005 | 39.45 | 39.84 | 39.35 | 39.49 | 14,144,628 | +0.04(+0.11%) |
Apr 05, 2005 | 38.87 | 39.45 | 38.83 | 39.45 | 16,515,555 | +0.58(+1.48%) |
Apr 04, 2005 | 38.48 | 38.97 | 38.38 | 38.87 | 18,541,394 | +0.27(+0.70%) |
Apr 01, 2005 | 38.57 | 38.77 | 38.08 | 38.60 | 17,365,614 | +0.18(+0.47%) |
Mar 31, 2005 | 38.49 | 38.93 | 38.38 | 38.42 | 18,808,030 | -0.13(-0.34%) |
Mar 30, 2005 | 37.71 | 38.58 | 37.42 | 38.55 | 17,360,152 | +1.05(+2.80%) |
Mar 29, 2005 | 37.68 | 37.71 | 37.38 | 37.50 | 12,749,877 | -0.01(-0.02%) |
Mar 28, 2005 | 37.58 | 37.76 | 37.27 | 37.51 | 12,450,470 | +0.11(+0.29%) |
Mar 24, 2005 | 37.21 | 37.65 | 37.13 | 37.40 | 10,206,655 | +0.19(+0.51%) |
Mar 23, 2005 | 36.86 | 37.38 | 36.69 | 37.21 | 13,345,712 | +0.13(+0.36%) |
Mar 22, 2005 | 37.01 | 37.62 | 37.01 | 37.08 | 12,607,374 | +0.17(+0.46%) |
Mar 21, 2005 | 37.04 | 37.05 | 36.54 | 36.91 | 12,390,887 | +0.15(+0.42%) |
Mar 18, 2005 | 36.80 | 36.96 | 36.38 | 36.76 | 16,810,494 | +0.06(+0.16%) |
Mar 17, 2005 | 36.51 | 37.00 | 36.10 | 36.69 | 12,886,919 | +0.41(+1.13%) |
Mar 16, 2005 | 36.26 | 36.33 | 36.01 | 36.28 | 10,973,296 | +0.00(+0.00%) |
Mar 15, 2005 | 36.65 | 36.75 | 36.24 | 36.28 | 13,309,962 | -0.16(-0.43%) |
Mar 14, 2005 | 36.36 | 36.82 | 36.20 | 36.44 | 8,840,703 | +0.08(+0.21%) |
Mar 11, 2005 | 37.06 | 37.19 | 36.30 | 36.36 | 10,058,192 | -0.46(-1.25%) |
Mar 10, 2005 | 36.43 | 37.00 | 36.43 | 36.82 | 11,005,570 | +0.47(+1.30%) |
Mar 09, 2005 | 36.31 | 36.56 | 35.93 | 36.35 | 10,127,707 | -0.04(-0.11%) |
Mar 08, 2005 | 36.73 | 36.84 | 36.36 | 36.39 | 14,572,140 | -0.34(-0.93%) |
Mar 07, 2005 | 37.48 | 37.69 | 36.67 | 36.73 | 12,432,595 | -0.84(-2.24%) |
Mar 04, 2005 | 37.14 | 37.72 | 37.02 | 37.58 | 9,055,700 | +0.66(+1.80%) |
Mar 03, 2005 | 36.88 | 37.02 | 36.59 | 36.91 | 10,227,012 | +0.08(+0.21%) |
Mar 02, 2005 | 36.34 | 37.32 | 36.32 | 36.84 | 11,658,010 | +0.25(+0.69%) |