Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.52 | 34.54 | 34.29 | 34.36 | 15,676,721 | -0.03(-0.08%) |
May 27, 2005 | 34.37 | 34.43 | 34.31 | 34.39 | 7,722,494 | -0.03(-0.08%) |
May 26, 2005 | 34.52 | 34.56 | 34.36 | 34.42 | 10,016,042 | +0.01(+0.02%) |
May 25, 2005 | 34.57 | 34.81 | 34.30 | 34.41 | 13,034,201 | -0.25(-0.73%) |
May 24, 2005 | 34.73 | 34.81 | 34.60 | 34.67 | 10,852,396 | -0.15(-0.42%) |
May 23, 2005 | 34.44 | 34.94 | 34.39 | 34.81 | 16,024,045 | +0.49(+1.42%) |
May 20, 2005 | 34.49 | 34.52 | 34.22 | 34.33 | 13,931,305 | -0.24(-0.69%) |
May 19, 2005 | 34.80 | 34.90 | 34.41 | 34.57 | 14,320,138 | -0.05(-0.15%) |
May 18, 2005 | 34.26 | 34.68 | 34.17 | 34.62 | 25,379,388 | +0.42(+1.23%) |
May 17, 2005 | 34.27 | 34.47 | 34.14 | 34.20 | 22,759,684 | -0.16(-0.47%) |
May 16, 2005 | 34.29 | 34.55 | 33.98 | 34.36 | 15,813,479 | +0.07(+0.19%) |
May 13, 2005 | 34.49 | 34.60 | 34.14 | 34.29 | 17,242,360 | -0.38(-1.09%) |
May 12, 2005 | 34.05 | 34.83 | 33.90 | 34.67 | 44,701,980 | -0.69(-1.95%) |
May 11, 2005 | 35.47 | 35.61 | 35.02 | 35.36 | 14,220,490 | -0.09(-0.25%) |
May 10, 2005 | 35.65 | 35.67 | 35.32 | 35.45 | 13,059,078 | -0.39(-1.08%) |
May 09, 2005 | 35.58 | 35.99 | 35.58 | 35.83 | 14,007,725 | +0.21(+0.59%) |
May 06, 2005 | 35.54 | 35.76 | 35.40 | 35.62 | 14,077,547 | +0.28(+0.80%) |
May 05, 2005 | 35.18 | 35.81 | 35.15 | 35.34 | 14,894,521 | +0.09(+0.25%) |
May 04, 2005 | 35.21 | 35.37 | 35.10 | 35.25 | 16,728,314 | +0.04(+0.10%) |
May 03, 2005 | 34.61 | 35.29 | 34.59 | 35.21 | 20,158,946 | +0.44(+1.26%) |
May 02, 2005 | 34.54 | 34.85 | 34.43 | 34.78 | 16,044,662 | +0.48(+1.40%) |
Apr 29, 2005 | 34.30 | 34.40 | 33.61 | 34.30 | 23,361,006 | +0.07(+0.19%) |
Apr 28, 2005 | 34.21 | 34.62 | 34.14 | 34.23 | 16,579,324 | -0.17(-0.51%) |
Apr 27, 2005 | 33.98 | 34.54 | 33.94 | 34.41 | 14,980,699 | +0.21(+0.62%) |
Apr 26, 2005 | 34.20 | 34.33 | 34.12 | 34.20 | 16,138,262 | -0.01(-0.04%) |
Apr 25, 2005 | 34.24 | 34.52 | 34.12 | 34.21 | 18,886,616 | +0.15(+0.45%) |
Apr 22, 2005 | 34.54 | 34.61 | 33.94 | 34.06 | 31,951,742 | -0.71(-2.03%) |
Apr 21, 2005 | 34.84 | 34.86 | 34.56 | 34.76 | 14,344,603 | +0.31(+0.91%) |
Apr 20, 2005 | 34.49 | 34.89 | 34.41 | 34.45 | 19,212,636 | -0.18(-0.53%) |
Apr 19, 2005 | 34.74 | 34.84 | 34.33 | 34.63 | 20,117,988 | -0.20(-0.58%) |
Apr 18, 2005 | 34.86 | 34.89 | 34.60 | 34.84 | 20,733,880 | +0.13(+0.38%) |
Apr 15, 2005 | 34.90 | 35.10 | 34.55 | 34.70 | 23,656,100 | -0.19(-0.54%) |
Apr 14, 2005 | 35.21 | 36.01 | 34.86 | 34.89 | 27,137,862 | -0.44(-1.26%) |
Apr 13, 2005 | 35.48 | 35.72 | 35.28 | 35.34 | 17,177,898 | -0.04(-0.12%) |
Apr 12, 2005 | 35.07 | 35.53 | 34.76 | 35.38 | 27,619,470 | +0.09(+0.25%) |
Apr 11, 2005 | 35.34 | 35.43 | 35.10 | 35.29 | 16,183,894 | -0.04(-0.12%) |
Apr 08, 2005 | 35.58 | 35.68 | 35.30 | 35.34 | 18,106,064 | -0.24(-0.67%) |
Apr 07, 2005 | 35.86 | 35.86 | 35.26 | 35.58 | 35,450,272 | -0.44(-1.21%) |
Apr 06, 2005 | 36.29 | 36.34 | 35.91 | 36.01 | 19,880,756 | -0.12(-0.34%) |
Apr 05, 2005 | 36.05 | 36.23 | 35.82 | 36.14 | 17,982,090 | +0.19(+0.53%) |
Apr 04, 2005 | 35.89 | 36.09 | 35.45 | 35.95 | 24,154,064 | +0.31(+0.86%) |
Apr 01, 2005 | 36.56 | 36.74 | 35.29 | 35.64 | 40,080,800 | -0.81(-2.24%) |
Mar 31, 2005 | 36.92 | 37.03 | 36.42 | 36.46 | 21,958,104 | -0.53(-1.44%) |
Mar 30, 2005 | 37.03 | 37.24 | 36.89 | 36.99 | 15,325,961 | +0.05(+0.14%) |
Mar 29, 2005 | 37.03 | 37.30 | 36.91 | 36.94 | 19,108,864 | -0.16(-0.43%) |
Mar 28, 2005 | 36.86 | 37.24 | 36.75 | 37.10 | 16,828,786 | +0.24(+0.65%) |
Mar 24, 2005 | 37.12 | 37.13 | 36.76 | 36.86 | 17,185,732 | +0.01(+0.02%) |
Mar 23, 2005 | 37.03 | 37.24 | 36.80 | 36.85 | 24,166,572 | -0.18(-0.49%) |
Mar 22, 2005 | 37.23 | 37.35 | 37.00 | 37.03 | 24,801,982 | -0.20(-0.53%) |
Mar 21, 2005 | 37.48 | 37.66 | 37.19 | 37.23 | 30,279,722 | -0.20(-0.54%) |
Mar 18, 2005 | 38.08 | 38.08 | 37.43 | 37.43 | 119,300,624 | -0.64(-1.68%) |
Mar 17, 2005 | 37.48 | 38.15 | 37.40 | 38.07 | 26,161,588 | +0.73(+1.95%) |
Mar 16, 2005 | 37.05 | 37.51 | 37.00 | 37.35 | 24,023,492 | +0.22(+0.59%) |
Mar 15, 2005 | 37.51 | 37.58 | 37.11 | 37.13 | 19,234,352 | -0.20(-0.53%) |
Mar 14, 2005 | 37.67 | 37.79 | 37.21 | 37.32 | 21,064,160 | -0.22(-0.58%) |
Mar 11, 2005 | 38.00 | 38.01 | 37.45 | 37.54 | 12,711,754 | -0.40(-1.05%) |
Mar 10, 2005 | 38.16 | 38.24 | 37.88 | 37.94 | 11,128,248 | -0.22(-0.57%) |
Mar 09, 2005 | 38.12 | 38.26 | 38.04 | 38.16 | 13,893,233 | +0.02(+0.06%) |
Mar 08, 2005 | 38.27 | 38.38 | 38.02 | 38.14 | 12,935,103 | -0.26(-0.68%) |
Mar 07, 2005 | 38.63 | 38.82 | 38.26 | 38.40 | 14,113,695 | -0.23(-0.60%) |
Mar 04, 2005 | 38.71 | 38.92 | 38.52 | 38.63 | 15,883,576 | +0.17(+0.45%) |
Mar 03, 2005 | 38.42 | 38.69 | 38.32 | 38.46 | 26,768,546 | +0.66(+1.75%) |
Mar 02, 2005 | 37.86 | 38.13 | 37.69 | 37.80 | 12,532,526 | -0.07(-0.17%) |