Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 36.35 | 36.42 | 36.01 | 36.20 | 5,607,000 | -0.22(-0.61%) |
May 27, 2005 | 36.42 | 36.69 | 36.27 | 36.43 | 3,533,889 | +0.00(+0.00%) |
May 26, 2005 | 36.75 | 36.88 | 36.23 | 36.43 | 6,581,349 | -0.18(-0.48%) |
May 25, 2005 | 36.64 | 36.97 | 36.35 | 36.60 | 8,949,266 | +0.07(+0.18%) |
May 24, 2005 | 36.90 | 36.90 | 36.16 | 36.54 | 8,454,181 | -0.35(-0.96%) |
May 23, 2005 | 36.83 | 37.25 | 36.71 | 36.89 | 6,896,710 | -0.08(-0.22%) |
May 20, 2005 | 36.83 | 37.04 | 36.67 | 36.97 | 6,442,871 | -0.11(-0.30%) |
May 19, 2005 | 36.21 | 37.12 | 35.98 | 37.08 | 9,924,561 | +0.91(+2.51%) |
May 18, 2005 | 36.22 | 36.36 | 35.79 | 36.17 | 10,011,245 | +0.19(+0.53%) |
May 17, 2005 | 36.09 | 36.14 | 35.37 | 35.98 | 9,498,850 | -0.10(-0.29%) |
May 16, 2005 | 35.61 | 36.14 | 35.31 | 36.09 | 10,372,991 | +0.43(+1.20%) |
May 13, 2005 | 36.62 | 36.86 | 35.24 | 35.66 | 14,958,447 | -0.87(-2.39%) |
May 12, 2005 | 37.04 | 37.16 | 36.47 | 36.53 | 9,858,162 | -0.33(-0.90%) |
May 11, 2005 | 36.54 | 37.07 | 35.91 | 36.86 | 9,789,735 | +0.32(+0.87%) |
May 10, 2005 | 36.90 | 37.12 | 36.46 | 36.54 | 10,802,354 | -0.98(-2.62%) |
May 09, 2005 | 37.09 | 37.61 | 36.94 | 37.53 | 7,654,823 | +0.52(+1.40%) |
May 06, 2005 | 37.33 | 37.42 | 36.97 | 37.01 | 7,172,314 | -0.15(-0.40%) |
May 05, 2005 | 37.26 | 37.51 | 36.86 | 37.16 | 6,739,435 | -0.10(-0.26%) |
May 04, 2005 | 36.83 | 37.30 | 36.68 | 37.25 | 12,600,673 | +0.71(+1.94%) |
May 03, 2005 | 36.49 | 36.87 | 36.16 | 36.54 | 16,453,170 | +0.02(+0.06%) |
May 02, 2005 | 37.20 | 37.47 | 36.10 | 36.52 | 32,718,772 | -2.39(-6.14%) |
Apr 29, 2005 | 37.67 | 39.19 | 37.03 | 38.91 | 21,784,972 | +1.61(+4.32%) |
Apr 28, 2005 | 37.71 | 38.30 | 37.28 | 37.30 | 7,270,898 | -0.55(-1.45%) |
Apr 27, 2005 | 37.60 | 37.99 | 37.08 | 37.85 | 8,153,694 | +0.47(+1.27%) |
Apr 26, 2005 | 37.79 | 38.22 | 37.37 | 37.37 | 7,034,918 | -0.50(-1.33%) |
Apr 25, 2005 | 37.38 | 38.05 | 37.25 | 37.88 | 6,725,506 | +0.72(+1.93%) |
Apr 22, 2005 | 37.85 | 38.25 | 36.88 | 37.16 | 6,935,387 | -0.69(-1.82%) |
Apr 21, 2005 | 37.64 | 37.91 | 36.80 | 37.85 | 9,469,369 | +0.73(+1.97%) |
Apr 20, 2005 | 37.94 | 38.07 | 36.97 | 37.11 | 14,275,119 | -1.14(-2.98%) |
Apr 19, 2005 | 38.56 | 38.80 | 38.11 | 38.25 | 9,261,247 | +0.11(+0.29%) |
Apr 18, 2005 | 38.16 | 38.48 | 37.71 | 38.14 | 8,542,217 | +0.07(+0.17%) |
Apr 15, 2005 | 38.67 | 39.13 | 38.01 | 38.08 | 12,907,244 | -0.62(-1.61%) |
Apr 14, 2005 | 38.90 | 39.34 | 38.39 | 38.70 | 17,976,832 | -0.59(-1.51%) |
Apr 13, 2005 | 40.74 | 40.74 | 39.04 | 39.29 | 18,610,800 | -1.20(-2.96%) |
Apr 12, 2005 | 40.08 | 40.76 | 39.64 | 40.49 | 13,684,559 | +0.30(+0.75%) |
Apr 11, 2005 | 41.06 | 41.22 | 39.93 | 40.18 | 11,571,420 | -0.98(-2.39%) |
Apr 08, 2005 | 41.48 | 41.62 | 40.90 | 41.17 | 9,088,555 | -0.23(-0.55%) |
Apr 07, 2005 | 41.52 | 41.77 | 40.93 | 41.40 | 11,976,981 | -0.46(-1.10%) |
Apr 06, 2005 | 41.74 | 42.07 | 41.41 | 41.85 | 14,647,954 | +0.11(+0.27%) |
Apr 05, 2005 | 42.16 | 42.89 | 41.40 | 41.74 | 18,069,736 | -1.37(-3.17%) |
Apr 04, 2005 | 43.63 | 44.44 | 42.11 | 43.11 | 35,286,292 | +1.06(+2.51%) |
Apr 01, 2005 | 42.50 | 43.69 | 41.85 | 42.05 | 18,645,420 | -0.28(-0.66%) |
Mar 31, 2005 | 41.93 | 42.59 | 41.77 | 42.33 | 23,969,920 | +1.46(+3.56%) |
Mar 30, 2005 | 39.91 | 41.11 | 39.64 | 40.88 | 23,820,624 | +1.23(+3.12%) |
Mar 29, 2005 | 41.04 | 41.52 | 39.62 | 39.64 | 18,658,808 | -1.38(-3.37%) |
Mar 28, 2005 | 41.14 | 41.26 | 40.83 | 41.03 | 6,017,160 | -0.08(-0.20%) |
Mar 24, 2005 | 41.03 | 41.52 | 40.90 | 41.11 | 7,672,403 | -0.04(-0.09%) |
Mar 23, 2005 | 41.19 | 41.35 | 40.45 | 41.14 | 7,863,756 | -0.04(-0.11%) |
Mar 22, 2005 | 42.26 | 42.48 | 41.16 | 41.19 | 7,877,144 | -0.97(-2.30%) |
Mar 21, 2005 | 42.65 | 43.04 | 42.03 | 42.16 | 7,856,995 | -0.57(-1.33%) |
Mar 18, 2005 | 42.21 | 42.74 | 41.66 | 42.73 | 11,373,440 | +0.52(+1.24%) |
Mar 17, 2005 | 42.54 | 42.85 | 41.85 | 42.20 | 10,325,795 | -0.65(-1.52%) |
Mar 16, 2005 | 43.10 | 43.32 | 42.41 | 42.85 | 6,743,763 | -0.67(-1.53%) |
Mar 15, 2005 | 44.11 | 44.32 | 43.30 | 43.52 | 5,954,547 | -0.11(-0.25%) |
Mar 14, 2005 | 43.25 | 43.69 | 43.11 | 43.63 | 4,780,055 | +0.38(+0.87%) |
Mar 11, 2005 | 44.26 | 44.28 | 42.84 | 43.25 | 7,476,722 | -1.10(-2.48%) |
Mar 10, 2005 | 44.37 | 44.66 | 43.84 | 44.35 | 8,570,751 | +0.01(+0.03%) |
Mar 09, 2005 | 43.93 | 44.57 | 43.57 | 44.34 | 10,261,290 | +0.41(+0.94%) |
Mar 08, 2005 | 43.78 | 44.37 | 43.59 | 43.92 | 7,145,403 | +0.15(+0.34%) |
Mar 07, 2005 | 43.48 | 44.02 | 43.41 | 43.78 | 6,280,187 | +0.60(+1.39%) |
Mar 04, 2005 | 42.67 | 43.60 | 42.56 | 43.18 | 6,426,237 | +1.08(+2.56%) |
Mar 03, 2005 | 42.28 | 42.49 | 41.55 | 42.10 | 6,339,148 | +0.14(+0.33%) |
Mar 02, 2005 | 41.93 | 42.48 | 41.85 | 41.96 | 6,533,747 | -0.16(-0.37%) |