Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 48.72 | 48.87 | 48.42 | 48.58 | 24,341,866 | -0.10(-0.21%) |
May 27, 2005 | 48.55 | 48.74 | 48.23 | 48.69 | 19,060,146 | +0.27(+0.56%) |
May 26, 2005 | 47.95 | 48.47 | 47.95 | 48.42 | 25,316,136 | +0.67(+1.39%) |
May 25, 2005 | 48.13 | 48.15 | 47.64 | 47.75 | 28,351,830 | -0.36(-0.75%) |
May 24, 2005 | 48.09 | 48.41 | 48.02 | 48.11 | 27,733,378 | -0.20(-0.41%) |
May 23, 2005 | 48.05 | 48.51 | 48.01 | 48.31 | 34,694,688 | +0.32(+0.66%) |
May 20, 2005 | 48.03 | 48.09 | 47.67 | 47.99 | 29,249,836 | -0.06(-0.12%) |
May 19, 2005 | 47.88 | 48.21 | 47.79 | 48.05 | 33,752,240 | +0.12(+0.25%) |
May 18, 2005 | 47.28 | 47.96 | 47.21 | 47.93 | 46,415,232 | +0.94(+2.01%) |
May 17, 2005 | 46.53 | 47.00 | 46.27 | 46.99 | 28,651,586 | +0.28(+0.59%) |
May 16, 2005 | 45.95 | 46.73 | 45.90 | 46.71 | 39,588,264 | +0.71(+1.54%) |
May 13, 2005 | 46.33 | 46.41 | 45.50 | 46.01 | 47,156,920 | -0.17(-0.36%) |
May 12, 2005 | 47.04 | 47.18 | 46.08 | 46.17 | 38,450,100 | -0.74(-1.58%) |
May 11, 2005 | 47.02 | 47.06 | 46.33 | 46.91 | 40,531,980 | +0.02(+0.05%) |
May 10, 2005 | 47.18 | 47.46 | 46.74 | 46.89 | 37,529,116 | -0.57(-1.19%) |
May 09, 2005 | 46.99 | 47.52 | 46.75 | 47.46 | 24,470,656 | +0.45(+0.96%) |
May 06, 2005 | 47.24 | 47.31 | 46.79 | 47.00 | 29,511,206 | +0.17(+0.36%) |
May 05, 2005 | 46.88 | 47.19 | 46.46 | 46.84 | 52,927,288 | -0.01(-0.02%) |
May 04, 2005 | 46.24 | 46.94 | 46.10 | 46.85 | 29,713,232 | +0.51(+1.11%) |
May 03, 2005 | 46.08 | 46.45 | 45.80 | 46.33 | 31,708,744 | +0.23(+0.50%) |
May 02, 2005 | 45.76 | 46.12 | 45.57 | 46.10 | 31,647,126 | +0.47(+1.02%) |
Apr 29, 2005 | 45.53 | 45.71 | 44.74 | 45.63 | 72,595,280 | +0.59(+1.31%) |
Apr 28, 2005 | 46.04 | 46.05 | 45.04 | 45.04 | 38,460,456 | -1.18(-2.55%) |
Apr 27, 2005 | 46.03 | 46.56 | 45.63 | 46.22 | 41,913,332 | -0.02(-0.04%) |
Apr 26, 2005 | 46.71 | 47.17 | 45.95 | 46.24 | 39,132,444 | -0.66(-1.41%) |
Apr 25, 2005 | 46.66 | 46.98 | 46.53 | 46.90 | 24,044,634 | +0.43(+0.92%) |
Apr 22, 2005 | 47.09 | 47.17 | 45.97 | 46.48 | 38,095,800 | -0.76(-1.62%) |
Apr 21, 2005 | 46.60 | 47.27 | 45.95 | 47.24 | 40,937,296 | +1.13(+2.45%) |
Apr 20, 2005 | 46.88 | 46.96 | 46.01 | 46.11 | 40,033,984 | -0.73(-1.56%) |
Apr 19, 2005 | 46.37 | 46.86 | 46.31 | 46.85 | 40,586,020 | +0.76(+1.65%) |
Apr 18, 2005 | 45.70 | 46.24 | 45.39 | 46.09 | 44,629,572 | +0.29(+0.64%) |
Apr 15, 2005 | 46.45 | 46.71 | 45.54 | 45.79 | 65,192,288 | -0.64(-1.37%) |
Apr 14, 2005 | 47.41 | 47.62 | 46.43 | 46.43 | 47,074,340 | -0.95(-2.01%) |
Apr 13, 2005 | 48.15 | 48.23 | 47.30 | 47.38 | 32,768,372 | -0.86(-1.79%) |
Apr 12, 2005 | 47.72 | 48.35 | 47.24 | 48.24 | 41,355,236 | +0.45(+0.94%) |
Apr 11, 2005 | 48.05 | 48.10 | 47.67 | 47.80 | 24,192,618 | -0.24(-0.49%) |
Apr 08, 2005 | 48.73 | 48.83 | 47.97 | 48.03 | 24,631,014 | -0.74(-1.52%) |
Apr 07, 2005 | 48.38 | 48.91 | 48.27 | 48.77 | 18,934,638 | +0.19(+0.39%) |
Apr 06, 2005 | 48.56 | 48.95 | 48.45 | 48.58 | 24,897,942 | +0.15(+0.31%) |
Apr 05, 2005 | 48.36 | 48.57 | 48.21 | 48.43 | 22,551,662 | +0.09(+0.18%) |
Apr 04, 2005 | 48.09 | 48.46 | 47.68 | 48.35 | 38,609,196 | +0.18(+0.37%) |
Apr 01, 2005 | 48.60 | 48.88 | 47.84 | 48.17 | 30,334,968 | -0.20(-0.42%) |
Mar 31, 2005 | 48.39 | 48.46 | 48.11 | 48.37 | 26,617,436 | -0.01(-0.02%) |
Mar 30, 2005 | 47.75 | 48.41 | 47.74 | 48.38 | 24,454,242 | +0.70(+1.47%) |
Mar 29, 2005 | 48.29 | 48.74 | 47.46 | 47.68 | 27,541,452 | -0.69(-1.43%) |
Mar 28, 2005 | 48.51 | 48.71 | 48.29 | 48.37 | 15,890,863 | +0.02(+0.04%) |
Mar 24, 2005 | 48.43 | 48.81 | 48.31 | 48.35 | 20,583,676 | -0.04(-0.08%) |
Mar 23, 2005 | 48.71 | 48.72 | 48.31 | 48.39 | 26,617,184 | -0.36(-0.73%) |
Mar 22, 2005 | 49.14 | 49.70 | 48.75 | 48.75 | 38,980,924 | -0.34(-0.69%) |
Mar 21, 2005 | 49.13 | 49.21 | 48.77 | 49.08 | 20,947,828 | +0.06(+0.12%) |
Mar 18, 2005 | 49.32 | 49.38 | 48.90 | 49.02 | 30,482,952 | -0.27(-0.54%) |
Mar 17, 2005 | 49.31 | 49.59 | 49.04 | 49.29 | 24,752,484 | +0.00(+0.00%) |
Mar 16, 2005 | 49.40 | 49.61 | 49.08 | 49.29 | 27,263,414 | -0.28(-0.56%) |
Mar 15, 2005 | 50.10 | 50.22 | 49.46 | 49.57 | 23,337,038 | -0.34(-0.67%) |
Mar 14, 2005 | 49.68 | 49.90 | 49.45 | 49.90 | 18,916,960 | +0.37(+0.75%) |
Mar 11, 2005 | 49.70 | 49.93 | 49.26 | 49.53 | 19,613,446 | -0.04(-0.07%) |
Mar 10, 2005 | 49.85 | 50.17 | 49.28 | 49.57 | 29,068,012 | -0.21(-0.43%) |
Mar 09, 2005 | 50.24 | 50.35 | 49.78 | 49.78 | 29,473,326 | -0.57(-1.13%) |
Mar 08, 2005 | 50.84 | 50.95 | 50.31 | 50.35 | 19,239,192 | -0.48(-0.95%) |
Mar 07, 2005 | 51.04 | 51.19 | 50.79 | 50.83 | 16,880,034 | -0.13(-0.25%) |
Mar 04, 2005 | 50.75 | 51.05 | 50.50 | 50.96 | 20,462,966 | +0.62(+1.23%) |
Mar 03, 2005 | 50.53 | 50.66 | 50.01 | 50.34 | 22,088,264 | +0.04(+0.09%) |
Mar 02, 2005 | 50.18 | 50.79 | 50.09 | 50.30 | 26,658,852 | -0.09(-0.18%) |