Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 48.85 | 49.00 | 48.55 | 48.71 | 24,278,040 | -0.10(-0.21%) |
May 27, 2005 | 48.68 | 48.87 | 48.36 | 48.81 | 19,010,170 | +0.27(+0.56%) |
May 26, 2005 | 48.08 | 48.59 | 48.08 | 48.54 | 25,249,756 | +0.67(+1.39%) |
May 25, 2005 | 48.26 | 48.28 | 47.76 | 47.88 | 28,277,490 | -0.36(-0.75%) |
May 24, 2005 | 48.22 | 48.54 | 48.14 | 48.24 | 27,660,660 | -0.20(-0.41%) |
May 23, 2005 | 48.18 | 48.64 | 48.14 | 48.44 | 34,603,720 | +0.32(+0.66%) |
May 20, 2005 | 48.16 | 48.22 | 47.79 | 48.12 | 29,173,142 | -0.06(-0.12%) |
May 19, 2005 | 48.00 | 48.33 | 47.92 | 48.18 | 33,663,740 | +0.12(+0.25%) |
May 18, 2005 | 47.41 | 48.09 | 47.33 | 48.06 | 46,293,528 | +0.94(+2.01%) |
May 17, 2005 | 46.65 | 47.13 | 46.39 | 47.12 | 28,576,460 | +0.28(+0.59%) |
May 16, 2005 | 46.07 | 46.85 | 46.02 | 46.84 | 39,484,464 | +0.71(+1.54%) |
May 13, 2005 | 46.45 | 46.54 | 45.61 | 46.13 | 47,033,272 | -0.17(-0.36%) |
May 12, 2005 | 47.17 | 47.31 | 46.20 | 46.29 | 38,349,284 | -0.74(-1.58%) |
May 11, 2005 | 47.15 | 47.18 | 46.46 | 47.04 | 40,425,704 | +0.02(+0.05%) |
May 10, 2005 | 47.31 | 47.58 | 46.86 | 47.01 | 37,430,712 | -0.57(-1.19%) |
May 09, 2005 | 47.11 | 47.64 | 46.88 | 47.58 | 24,406,494 | +0.45(+0.96%) |
May 06, 2005 | 47.36 | 47.43 | 46.91 | 47.13 | 29,433,828 | +0.17(+0.35%) |
May 05, 2005 | 47.01 | 47.31 | 46.58 | 46.96 | 52,788,512 | -0.01(-0.02%) |
May 04, 2005 | 46.36 | 47.07 | 46.23 | 46.97 | 29,635,324 | +0.52(+1.11%) |
May 03, 2005 | 46.20 | 46.57 | 45.92 | 46.45 | 31,625,604 | +0.23(+0.50%) |
May 02, 2005 | 45.88 | 46.25 | 45.69 | 46.22 | 31,564,148 | +0.47(+1.02%) |
Apr 29, 2005 | 45.65 | 45.83 | 44.86 | 45.75 | 72,404,936 | +0.59(+1.31%) |
Apr 28, 2005 | 46.16 | 46.17 | 45.16 | 45.16 | 38,359,612 | -1.18(-2.55%) |
Apr 27, 2005 | 46.15 | 46.68 | 45.75 | 46.35 | 41,803,436 | -0.02(-0.04%) |
Apr 26, 2005 | 46.83 | 47.30 | 46.08 | 46.37 | 39,029,836 | -0.66(-1.41%) |
Apr 25, 2005 | 46.78 | 47.11 | 46.65 | 47.03 | 23,981,588 | +0.43(+0.92%) |
Apr 22, 2005 | 47.22 | 47.29 | 46.09 | 46.60 | 37,995,908 | -0.77(-1.62%) |
Apr 21, 2005 | 46.72 | 47.40 | 46.08 | 47.37 | 40,829,956 | +1.13(+2.45%) |
Apr 20, 2005 | 47.01 | 47.09 | 46.13 | 46.23 | 39,929,016 | -0.73(-1.56%) |
Apr 19, 2005 | 46.50 | 46.98 | 46.44 | 46.97 | 40,479,604 | +0.76(+1.65%) |
Apr 18, 2005 | 45.83 | 46.36 | 45.51 | 46.21 | 44,512,552 | +0.29(+0.64%) |
Apr 15, 2005 | 46.58 | 46.83 | 45.66 | 45.91 | 65,021,352 | -0.64(-1.37%) |
Apr 14, 2005 | 47.54 | 47.74 | 46.55 | 46.55 | 46,950,908 | -0.95(-2.01%) |
Apr 13, 2005 | 48.28 | 48.36 | 47.43 | 47.50 | 32,682,452 | -0.87(-1.79%) |
Apr 12, 2005 | 47.85 | 48.48 | 47.37 | 48.37 | 41,246,800 | +0.45(+0.94%) |
Apr 11, 2005 | 48.18 | 48.23 | 47.80 | 47.92 | 24,129,184 | -0.24(-0.49%) |
Apr 08, 2005 | 48.86 | 48.96 | 48.10 | 48.16 | 24,566,432 | -0.74(-1.52%) |
Apr 07, 2005 | 48.51 | 49.04 | 48.39 | 48.90 | 18,884,990 | +0.19(+0.39%) |
Apr 06, 2005 | 48.69 | 49.08 | 48.58 | 48.71 | 24,832,658 | +0.15(+0.31%) |
Apr 05, 2005 | 48.49 | 48.70 | 48.34 | 48.56 | 22,492,530 | +0.09(+0.18%) |
Apr 04, 2005 | 48.22 | 48.59 | 47.80 | 48.47 | 38,507,964 | +0.18(+0.37%) |
Apr 01, 2005 | 48.73 | 49.01 | 47.97 | 48.29 | 30,255,428 | -0.20(-0.42%) |
Mar 31, 2005 | 48.52 | 48.58 | 48.24 | 48.50 | 26,547,644 | -0.01(-0.02%) |
Mar 30, 2005 | 47.87 | 48.53 | 47.86 | 48.51 | 24,390,122 | +0.70(+1.47%) |
Mar 29, 2005 | 48.42 | 48.87 | 47.58 | 47.80 | 27,469,238 | -0.69(-1.43%) |
Mar 28, 2005 | 48.64 | 48.84 | 48.41 | 48.50 | 15,849,197 | +0.02(+0.04%) |
Mar 24, 2005 | 48.56 | 48.93 | 48.44 | 48.48 | 20,529,704 | -0.04(-0.08%) |
Mar 23, 2005 | 48.83 | 48.85 | 48.44 | 48.52 | 26,547,392 | -0.36(-0.73%) |
Mar 22, 2005 | 49.27 | 49.83 | 48.87 | 48.87 | 38,878,716 | -0.34(-0.69%) |
Mar 21, 2005 | 49.26 | 49.34 | 48.89 | 49.21 | 20,892,902 | +0.06(+0.12%) |
Mar 18, 2005 | 49.45 | 49.51 | 49.03 | 49.15 | 30,403,024 | -0.27(-0.54%) |
Mar 17, 2005 | 49.44 | 49.72 | 49.17 | 49.42 | 24,687,582 | +0.00(+0.00%) |
Mar 16, 2005 | 49.53 | 49.74 | 49.21 | 49.42 | 27,191,928 | -0.28(-0.56%) |
Mar 15, 2005 | 50.24 | 50.35 | 49.59 | 49.70 | 23,275,848 | -0.34(-0.67%) |
Mar 14, 2005 | 49.81 | 50.03 | 49.58 | 50.03 | 18,867,360 | +0.37(+0.75%) |
Mar 11, 2005 | 49.83 | 50.07 | 49.39 | 49.66 | 19,562,018 | -0.04(-0.07%) |
Mar 10, 2005 | 49.98 | 50.30 | 49.41 | 49.70 | 28,991,794 | -0.21(-0.43%) |
Mar 09, 2005 | 50.37 | 50.48 | 49.91 | 49.91 | 29,396,046 | -0.57(-1.13%) |
Mar 08, 2005 | 50.97 | 51.09 | 50.44 | 50.48 | 19,188,746 | -0.48(-0.95%) |
Mar 07, 2005 | 51.18 | 51.33 | 50.92 | 50.97 | 16,835,774 | -0.13(-0.25%) |
Mar 04, 2005 | 50.88 | 51.18 | 50.63 | 51.09 | 20,409,310 | +0.62(+1.23%) |
Mar 03, 2005 | 50.66 | 50.80 | 50.14 | 50.47 | 22,030,348 | +0.04(+0.09%) |
Mar 02, 2005 | 50.31 | 50.92 | 50.22 | 50.43 | 26,588,950 | -0.09(-0.18%) |