Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 35.17 | 35.81 | 35.16 | 35.53 | 4,487,603 | -0.53(-1.46%) |
May 27, 2005 | 36.44 | 36.72 | 35.52 | 36.06 | 4,644,633 | +0.69(+1.95%) |
May 26, 2005 | 34.83 | 35.48 | 34.79 | 35.37 | 4,546,028 | +0.85(+2.46%) |
May 25, 2005 | 34.85 | 35.11 | 33.99 | 34.52 | 7,786,907 | -1.21(-3.38%) |
May 24, 2005 | 36.26 | 36.51 | 35.63 | 35.73 | 5,373,708 | -0.62(-1.70%) |
May 23, 2005 | 35.83 | 36.83 | 35.53 | 36.35 | 4,060,836 | +0.47(+1.32%) |
May 20, 2005 | 36.10 | 36.45 | 35.50 | 35.87 | 4,475,627 | -0.23(-0.64%) |
May 19, 2005 | 36.86 | 36.86 | 35.52 | 36.10 | 5,872,330 | -0.55(-1.49%) |
May 18, 2005 | 35.52 | 37.39 | 35.43 | 36.65 | 7,892,451 | +1.55(+4.43%) |
May 17, 2005 | 34.26 | 35.25 | 34.09 | 35.10 | 6,556,299 | +0.74(+2.16%) |
May 16, 2005 | 33.67 | 34.49 | 33.15 | 34.35 | 7,475,645 | +0.60(+1.77%) |
May 13, 2005 | 35.11 | 35.38 | 33.17 | 33.76 | 9,069,559 | -1.07(-3.08%) |
May 12, 2005 | 37.52 | 37.52 | 34.63 | 34.83 | 9,393,580 | -2.79(-7.41%) |
May 11, 2005 | 37.29 | 37.79 | 36.50 | 37.61 | 5,208,507 | +0.35(+0.93%) |
May 10, 2005 | 39.51 | 39.51 | 37.17 | 37.27 | 6,097,746 | -2.63(-6.58%) |
May 09, 2005 | 39.55 | 40.34 | 39.16 | 39.89 | 3,761,550 | +0.35(+0.88%) |
May 06, 2005 | 39.51 | 40.11 | 39.42 | 39.54 | 3,471,667 | +0.50(+1.28%) |
May 05, 2005 | 40.13 | 40.50 | 38.74 | 39.04 | 5,038,271 | -1.01(-2.52%) |
May 04, 2005 | 39.01 | 40.20 | 39.01 | 40.05 | 3,845,046 | +1.09(+2.80%) |
May 03, 2005 | 38.20 | 39.28 | 37.93 | 38.96 | 4,068,894 | +0.76(+1.99%) |
May 02, 2005 | 38.06 | 38.28 | 37.39 | 38.20 | 3,173,724 | +0.00(+0.00%) |
Apr 29, 2005 | 38.07 | 38.59 | 36.64 | 38.20 | 6,152,029 | +0.84(+2.25%) |
Apr 28, 2005 | 38.24 | 39.08 | 37.15 | 37.36 | 5,501,413 | -0.89(-2.34%) |
Apr 27, 2005 | 39.36 | 39.37 | 37.12 | 38.26 | 10,752,676 | -1.51(-3.80%) |
Apr 26, 2005 | 42.89 | 43.03 | 39.76 | 39.77 | 9,050,308 | -1.71(-4.11%) |
Apr 25, 2005 | 40.79 | 41.52 | 39.96 | 41.47 | 4,086,578 | +0.89(+2.20%) |
Apr 22, 2005 | 41.47 | 41.99 | 39.79 | 40.58 | 4,398,064 | -1.29(-3.07%) |
Apr 21, 2005 | 41.55 | 42.03 | 39.85 | 41.87 | 5,995,559 | +1.05(+2.58%) |
Apr 20, 2005 | 42.22 | 42.22 | 40.09 | 40.81 | 4,725,890 | -0.91(-2.18%) |
Apr 19, 2005 | 40.87 | 41.81 | 40.87 | 41.72 | 5,563,307 | +1.30(+3.23%) |
Apr 18, 2005 | 38.34 | 40.63 | 38.28 | 40.42 | 8,283,739 | +2.08(+5.43%) |
Apr 15, 2005 | 40.21 | 41.05 | 37.71 | 38.34 | 12,565,178 | -1.72(-4.28%) |
Apr 14, 2005 | 41.10 | 41.28 | 39.55 | 40.05 | 10,455,182 | -1.49(-3.59%) |
Apr 13, 2005 | 43.56 | 43.72 | 40.72 | 41.55 | 7,635,697 | -1.99(-4.58%) |
Apr 12, 2005 | 42.98 | 43.63 | 42.01 | 43.54 | 5,054,500 | +0.44(+1.02%) |
Apr 11, 2005 | 43.08 | 43.45 | 42.13 | 43.10 | 5,443,325 | +0.02(+0.04%) |
Apr 08, 2005 | 44.23 | 44.35 | 43.02 | 43.08 | 6,493,174 | -1.90(-4.23%) |
Apr 07, 2005 | 45.39 | 45.39 | 44.51 | 44.99 | 4,585,313 | +0.04(+0.10%) |
Apr 06, 2005 | 43.96 | 45.43 | 43.96 | 44.94 | 5,809,093 | -0.13(-0.30%) |
Apr 05, 2005 | 45.39 | 45.39 | 44.28 | 45.08 | 4,773,234 | +0.40(+0.90%) |
Apr 04, 2005 | 45.66 | 45.66 | 44.07 | 44.67 | 4,918,512 | -1.05(-2.31%) |
Apr 01, 2005 | 45.75 | 46.62 | 45.36 | 45.73 | 4,846,768 | +0.29(+0.65%) |
Mar 31, 2005 | 45.88 | 46.39 | 45.23 | 45.43 | 5,310,135 | +0.22(+0.49%) |
Mar 30, 2005 | 44.76 | 45.25 | 43.82 | 45.21 | 7,771,461 | +0.61(+1.36%) |
Mar 29, 2005 | 46.57 | 47.53 | 44.46 | 44.60 | 10,271,962 | -1.93(-4.15%) |
Mar 28, 2005 | 48.51 | 48.51 | 46.38 | 46.53 | 7,733,071 | -2.14(-4.41%) |
Mar 24, 2005 | 49.36 | 49.90 | 48.59 | 48.68 | 3,811,021 | +0.00(+0.00%) |
Mar 23, 2005 | 49.85 | 50.56 | 48.42 | 48.68 | 4,308,972 | -1.17(-2.35%) |
Mar 22, 2005 | 50.66 | 51.93 | 49.72 | 49.85 | 5,123,445 | -0.55(-1.10%) |
Mar 21, 2005 | 50.44 | 50.93 | 49.51 | 50.40 | 3,951,710 | +0.55(+1.09%) |
Mar 18, 2005 | 50.18 | 50.61 | 49.23 | 49.86 | 3,468,085 | -0.35(-0.69%) |
Mar 17, 2005 | 49.50 | 50.45 | 48.92 | 50.20 | 3,379,105 | +0.84(+1.70%) |
Mar 16, 2005 | 50.26 | 50.50 | 48.51 | 49.36 | 7,138,530 | -1.34(-2.64%) |
Mar 15, 2005 | 49.77 | 51.41 | 49.39 | 50.70 | 4,647,431 | +1.07(+2.16%) |
Mar 14, 2005 | 49.68 | 50.01 | 48.85 | 49.63 | 5,240,406 | -0.89(-1.77%) |
Mar 11, 2005 | 50.30 | 51.64 | 50.30 | 50.53 | 6,888,603 | +1.58(+3.23%) |
Mar 10, 2005 | 49.45 | 50.12 | 48.07 | 48.94 | 7,689,533 | -0.82(-1.65%) |
Mar 09, 2005 | 51.24 | 51.93 | 49.50 | 49.77 | 5,896,730 | -1.01(-1.99%) |
Mar 08, 2005 | 51.91 | 52.06 | 50.04 | 50.78 | 8,528,853 | -1.94(-3.68%) |
Mar 07, 2005 | 53.79 | 54.17 | 52.32 | 52.71 | 5,686,536 | -2.19(-3.99%) |
Mar 04, 2005 | 54.50 | 55.67 | 54.20 | 54.90 | 6,051,857 | +1.61(+3.02%) |
Mar 03, 2005 | 54.59 | 54.97 | 52.96 | 53.30 | 3,953,836 | -0.86(-1.58%) |
Mar 02, 2005 | 52.55 | 54.22 | 52.42 | 54.15 | 5,323,789 | +0.70(+1.30%) |