Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 44.63 | 44.63 | 44.24 | 44.24 | 9,703,644 | -0.22(-0.49%) |
May 27, 2005 | 44.51 | 44.63 | 44.46 | 44.46 | 6,688,042 | +0.01(+0.01%) |
May 26, 2005 | 44.84 | 44.84 | 44.42 | 44.45 | 7,631,972 | -0.03(-0.07%) |
May 25, 2005 | 44.59 | 44.64 | 44.31 | 44.49 | 7,167,287 | -0.09(-0.19%) |
May 24, 2005 | 44.38 | 44.63 | 44.35 | 44.57 | 12,668,592 | +0.22(+0.51%) |
May 23, 2005 | 44.38 | 44.56 | 44.20 | 44.35 | 8,913,042 | +0.04(+0.09%) |
May 20, 2005 | 44.61 | 44.61 | 44.24 | 44.31 | 9,389,405 | -0.14(-0.31%) |
May 19, 2005 | 44.54 | 44.66 | 44.36 | 44.45 | 12,336,609 | -0.13(-0.28%) |
May 18, 2005 | 44.84 | 44.89 | 44.49 | 44.57 | 12,883,645 | -0.20(-0.46%) |
May 17, 2005 | 44.39 | 44.80 | 44.22 | 44.78 | 8,029,472 | +0.18(+0.40%) |
May 16, 2005 | 44.25 | 44.60 | 44.24 | 44.60 | 5,980,701 | +0.36(+0.80%) |
May 13, 2005 | 44.28 | 44.43 | 44.02 | 44.24 | 9,030,882 | -0.36(-0.81%) |
May 12, 2005 | 44.89 | 44.93 | 44.34 | 44.61 | 7,348,368 | -0.20(-0.44%) |
May 11, 2005 | 44.72 | 44.91 | 44.34 | 44.80 | 7,537,033 | +0.15(+0.32%) |
May 10, 2005 | 44.84 | 44.94 | 44.48 | 44.66 | 10,419,933 | -0.29(-0.65%) |
May 09, 2005 | 44.90 | 45.03 | 44.69 | 44.95 | 10,261,449 | -0.03(-0.06%) |
May 06, 2005 | 45.41 | 45.41 | 44.94 | 44.98 | 7,175,021 | -0.20(-0.44%) |
May 05, 2005 | 45.00 | 45.23 | 44.77 | 45.17 | 9,523,624 | +0.19(+0.43%) |
May 04, 2005 | 44.94 | 45.00 | 44.61 | 44.98 | 12,799,626 | -0.34(-0.74%) |
May 03, 2005 | 45.38 | 45.38 | 45.05 | 45.32 | 8,669,325 | -0.03(-0.07%) |
May 02, 2005 | 45.29 | 45.38 | 45.07 | 45.35 | 6,614,184 | +0.10(+0.22%) |
Apr 29, 2005 | 44.72 | 45.25 | 44.70 | 45.25 | 9,919,911 | +0.64(+1.43%) |
Apr 28, 2005 | 44.90 | 45.06 | 44.59 | 44.61 | 9,715,777 | -0.44(-0.98%) |
Apr 27, 2005 | 44.73 | 45.10 | 44.63 | 45.05 | 9,048,626 | +0.20(+0.46%) |
Apr 26, 2005 | 45.10 | 45.29 | 44.84 | 44.85 | 8,897,724 | -0.34(-0.76%) |
Apr 25, 2005 | 45.50 | 45.83 | 45.13 | 45.19 | 9,071,526 | +0.03(+0.07%) |
Apr 22, 2005 | 45.05 | 45.35 | 44.83 | 45.16 | 10,649,394 | +0.13(+0.29%) |
Apr 21, 2005 | 45.05 | 45.15 | 44.73 | 45.03 | 11,672,036 | +0.13(+0.28%) |
Apr 20, 2005 | 45.53 | 45.60 | 44.74 | 44.90 | 11,954,426 | -0.63(-1.38%) |
Apr 19, 2005 | 46.07 | 46.12 | 45.11 | 45.53 | 14,170,630 | +0.01(+0.01%) |
Apr 18, 2005 | 45.69 | 45.70 | 45.15 | 45.52 | 13,899,462 | -0.24(-0.52%) |
Apr 15, 2005 | 46.08 | 46.15 | 45.69 | 45.76 | 19,701,660 | +0.10(+0.22%) |
Apr 14, 2005 | 45.23 | 45.67 | 44.99 | 45.66 | 12,238,333 | +0.44(+0.96%) |
Apr 13, 2005 | 45.13 | 45.49 | 45.13 | 45.23 | 10,826,078 | -0.03(-0.07%) |
Apr 12, 2005 | 45.02 | 45.31 | 44.74 | 45.26 | 14,825,345 | -0.16(-0.36%) |
Apr 11, 2005 | 45.36 | 45.67 | 45.30 | 45.42 | 6,748,099 | +0.16(+0.36%) |
Apr 08, 2005 | 45.80 | 45.81 | 45.26 | 45.26 | 7,314,245 | -0.40(-0.87%) |
Apr 07, 2005 | 45.23 | 45.66 | 45.15 | 45.65 | 7,545,526 | +0.28(+0.62%) |
Apr 06, 2005 | 45.57 | 45.63 | 45.27 | 45.37 | 8,629,135 | -0.13(-0.29%) |
Apr 05, 2005 | 44.82 | 45.53 | 44.69 | 45.50 | 13,822,722 | +0.68(+1.52%) |
Apr 04, 2005 | 44.14 | 44.90 | 44.08 | 44.82 | 13,171,495 | +0.75(+1.69%) |
Apr 01, 2005 | 44.39 | 44.47 | 43.95 | 44.08 | 16,762,494 | -0.20(-0.46%) |
Mar 31, 2005 | 44.43 | 44.48 | 44.18 | 44.28 | 19,035,570 | -0.59(-1.31%) |
Mar 30, 2005 | 44.79 | 45.00 | 44.77 | 44.87 | 9,882,603 | +0.09(+0.19%) |
Mar 29, 2005 | 44.87 | 44.92 | 44.64 | 44.78 | 14,298,479 | -0.28(-0.63%) |
Mar 28, 2005 | 44.99 | 45.17 | 44.95 | 45.07 | 7,803,044 | +0.17(+0.38%) |
Mar 24, 2005 | 44.97 | 45.18 | 44.81 | 44.90 | 13,462,227 | -0.07(-0.16%) |
Mar 23, 2005 | 44.07 | 44.97 | 44.06 | 44.97 | 14,507,011 | +0.93(+2.11%) |
Mar 22, 2005 | 43.95 | 44.33 | 43.95 | 44.04 | 7,692,636 | -0.04(-0.09%) |
Mar 21, 2005 | 44.34 | 44.34 | 43.95 | 44.08 | 7,853,850 | -0.26(-0.59%) |
Mar 18, 2005 | 44.18 | 44.34 | 43.95 | 44.34 | 16,137,656 | +0.17(+0.39%) |
Mar 17, 2005 | 44.07 | 44.42 | 44.05 | 44.17 | 6,681,824 | -0.04(-0.09%) |
Mar 16, 2005 | 44.24 | 44.47 | 44.21 | 44.21 | 8,202,819 | -0.14(-0.31%) |
Mar 15, 2005 | 44.73 | 44.74 | 44.35 | 44.35 | 7,604,218 | -0.37(-0.83%) |
Mar 14, 2005 | 44.57 | 44.73 | 44.50 | 44.72 | 8,476,262 | +0.14(+0.33%) |
Mar 11, 2005 | 44.84 | 45.00 | 44.50 | 44.57 | 8,806,880 | -0.26(-0.59%) |
Mar 10, 2005 | 44.75 | 45.02 | 44.71 | 44.84 | 7,646,228 | +0.16(+0.35%) |
Mar 09, 2005 | 44.90 | 44.91 | 44.64 | 44.68 | 9,669,066 | -0.28(-0.63%) |
Mar 08, 2005 | 44.87 | 45.10 | 44.84 | 44.96 | 12,947,342 | -0.16(-0.37%) |
Mar 07, 2005 | 44.77 | 45.29 | 44.74 | 45.13 | 14,240,090 | +0.46(+1.03%) |
Mar 04, 2005 | 44.30 | 44.67 | 44.18 | 44.67 | 12,596,857 | +0.65(+1.48%) |
Mar 03, 2005 | 44.24 | 44.24 | 43.85 | 44.01 | 8,783,980 | -0.14(-0.31%) |
Mar 02, 2005 | 43.88 | 44.28 | 43.60 | 44.15 | 10,603,896 | +0.20(+0.47%) |