Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 36.44 | 36.54 | 35.95 | 35.97 | 6,441,746 | -0.46(-1.27%) |
May 27, 2005 | 36.39 | 36.56 | 36.12 | 36.43 | 3,777,850 | -0.03(-0.08%) |
May 26, 2005 | 36.27 | 36.69 | 36.23 | 36.46 | 4,248,035 | +0.25(+0.68%) |
May 25, 2005 | 36.25 | 36.43 | 35.98 | 36.22 | 4,931,352 | +0.05(+0.14%) |
May 24, 2005 | 35.82 | 36.58 | 35.82 | 36.17 | 4,414,164 | -0.06(-0.17%) |
May 23, 2005 | 36.21 | 36.70 | 36.00 | 36.23 | 4,770,571 | -0.11(-0.31%) |
May 20, 2005 | 36.96 | 36.96 | 36.16 | 36.34 | 8,202,550 | -0.64(-1.73%) |
May 19, 2005 | 37.40 | 37.53 | 36.77 | 36.98 | 6,354,549 | -0.26(-0.70%) |
May 18, 2005 | 37.02 | 37.48 | 36.97 | 37.24 | 8,770,792 | +0.49(+1.34%) |
May 17, 2005 | 36.67 | 36.78 | 36.33 | 36.75 | 3,011,875 | +0.10(+0.27%) |
May 16, 2005 | 36.36 | 36.83 | 36.28 | 36.65 | 3,260,501 | +0.39(+1.09%) |
May 13, 2005 | 36.17 | 36.54 | 35.91 | 36.25 | 4,868,952 | -0.27(-0.73%) |
May 12, 2005 | 36.63 | 36.83 | 36.28 | 36.52 | 4,323,887 | +0.27(+0.75%) |
May 11, 2005 | 36.04 | 36.39 | 35.93 | 36.25 | 4,304,276 | -0.23(-0.64%) |
May 10, 2005 | 36.66 | 36.80 | 36.45 | 36.48 | 5,446,594 | -0.39(-1.05%) |
May 09, 2005 | 37.07 | 37.07 | 36.67 | 36.87 | 5,991,335 | -0.26(-0.70%) |
May 06, 2005 | 37.37 | 37.62 | 37.11 | 37.13 | 7,705,298 | -0.16(-0.43%) |
May 05, 2005 | 37.08 | 37.41 | 36.88 | 37.29 | 5,602,026 | +0.11(+0.30%) |
May 04, 2005 | 37.01 | 37.31 | 36.72 | 37.18 | 9,389,764 | +0.31(+0.85%) |
May 03, 2005 | 36.40 | 37.01 | 36.35 | 36.87 | 9,241,301 | +0.52(+1.43%) |
May 02, 2005 | 36.22 | 36.46 | 35.74 | 36.35 | 5,778,041 | +0.27(+0.75%) |
Apr 29, 2005 | 35.87 | 36.08 | 35.60 | 36.08 | 7,128,142 | +0.29(+0.81%) |
Apr 28, 2005 | 35.93 | 36.09 | 35.32 | 35.79 | 6,112,406 | -0.14(-0.39%) |
Apr 27, 2005 | 35.91 | 35.96 | 35.30 | 35.93 | 5,540,113 | -0.10(-0.29%) |
Apr 26, 2005 | 35.94 | 36.40 | 35.87 | 36.03 | 5,836,389 | -0.23(-0.63%) |
Apr 25, 2005 | 36.11 | 36.52 | 36.03 | 36.26 | 6,691,021 | +0.23(+0.63%) |
Apr 22, 2005 | 35.94 | 36.24 | 35.80 | 36.03 | 6,432,670 | -0.06(-0.17%) |
Apr 21, 2005 | 36.38 | 36.40 | 35.80 | 36.09 | 9,102,401 | +0.30(+0.83%) |
Apr 20, 2005 | 36.56 | 36.83 | 35.79 | 35.80 | 12,014,113 | -0.88(-2.41%) |
Apr 19, 2005 | 36.40 | 36.82 | 36.40 | 36.68 | 9,586,201 | +0.28(+0.76%) |
Apr 18, 2005 | 35.88 | 36.54 | 35.64 | 36.40 | 19,949,074 | +0.57(+1.60%) |
Apr 15, 2005 | 36.40 | 36.95 | 35.43 | 35.83 | 54,280,528 | +1.80(+5.28%) |
Apr 14, 2005 | 35.09 | 35.22 | 34.03 | 34.03 | 27,316,766 | -1.21(-3.43%) |
Apr 13, 2005 | 33.19 | 35.72 | 32.97 | 35.24 | 28,918,086 | +2.04(+6.13%) |
Apr 12, 2005 | 33.35 | 33.38 | 32.64 | 33.21 | 8,804,180 | -0.34(-1.01%) |
Apr 11, 2005 | 33.51 | 33.74 | 33.32 | 33.55 | 4,648,690 | +0.04(+0.11%) |
Apr 08, 2005 | 33.41 | 33.73 | 33.32 | 33.51 | 6,630,890 | +0.19(+0.57%) |
Apr 07, 2005 | 32.85 | 33.59 | 32.76 | 33.32 | 7,035,596 | +0.27(+0.82%) |
Apr 06, 2005 | 32.92 | 33.16 | 32.58 | 33.05 | 7,037,541 | +0.22(+0.66%) |
Apr 05, 2005 | 31.85 | 32.89 | 31.85 | 32.83 | 7,546,463 | +1.16(+3.66%) |
Apr 04, 2005 | 31.79 | 31.93 | 31.52 | 31.67 | 6,891,186 | +0.09(+0.27%) |
Apr 01, 2005 | 32.27 | 32.42 | 31.52 | 31.58 | 6,961,527 | -0.56(-1.75%) |
Mar 31, 2005 | 32.56 | 32.56 | 32.11 | 32.15 | 4,677,539 | -0.41(-1.27%) |
Mar 30, 2005 | 32.36 | 32.60 | 32.10 | 32.56 | 6,205,600 | +0.64(+2.01%) |
Mar 29, 2005 | 32.42 | 32.45 | 31.66 | 31.92 | 9,583,608 | -0.63(-1.93%) |
Mar 28, 2005 | 32.65 | 32.65 | 32.12 | 32.55 | 5,275,279 | -0.09(-0.28%) |
Mar 24, 2005 | 32.58 | 32.99 | 32.55 | 32.64 | 5,045,454 | +0.07(+0.23%) |
Mar 23, 2005 | 31.96 | 33.14 | 31.87 | 32.56 | 9,250,864 | +0.58(+1.81%) |
Mar 22, 2005 | 32.08 | 32.38 | 31.96 | 31.98 | 5,381,926 | -0.09(-0.27%) |
Mar 21, 2005 | 32.40 | 32.48 | 32.06 | 32.07 | 3,653,375 | -0.33(-1.03%) |
Mar 18, 2005 | 32.23 | 32.48 | 31.87 | 32.40 | 8,466,087 | +0.18(+0.56%) |
Mar 17, 2005 | 32.26 | 32.52 | 31.98 | 32.23 | 6,484,373 | +0.07(+0.21%) |
Mar 16, 2005 | 32.54 | 32.68 | 31.97 | 32.16 | 7,480,335 | -0.36(-1.10%) |
Mar 15, 2005 | 33.29 | 33.32 | 32.48 | 32.52 | 7,758,783 | -0.62(-1.86%) |
Mar 14, 2005 | 33.87 | 33.93 | 33.03 | 33.13 | 9,491,872 | -0.71(-2.10%) |
Mar 11, 2005 | 34.38 | 34.40 | 33.75 | 33.84 | 5,214,500 | -0.44(-1.28%) |
Mar 10, 2005 | 34.30 | 34.49 | 34.04 | 34.28 | 5,249,185 | -0.02(-0.07%) |
Mar 09, 2005 | 34.71 | 34.78 | 34.12 | 34.30 | 7,667,210 | -0.70(-2.01%) |
Mar 08, 2005 | 35.34 | 35.43 | 34.87 | 35.01 | 4,375,914 | -0.36(-1.01%) |
Mar 07, 2005 | 35.16 | 35.42 | 35.06 | 35.37 | 5,564,586 | +0.35(+0.99%) |
Mar 04, 2005 | 34.95 | 35.11 | 34.56 | 35.02 | 4,914,172 | +0.38(+1.09%) |
Mar 03, 2005 | 34.92 | 34.92 | 34.28 | 34.64 | 3,139,916 | -0.12(-0.35%) |
Mar 02, 2005 | 34.60 | 35.17 | 34.47 | 34.77 | 4,683,212 | -0.09(-0.25%) |