Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 37.03 | 37.35 | 36.85 | 37.20 | 12,498,841 | -0.07(-0.19%) |
May 27, 2005 | 36.98 | 37.47 | 36.95 | 37.27 | 10,259,191 | +0.13(+0.35%) |
May 26, 2005 | 36.45 | 37.19 | 36.35 | 37.14 | 15,550,424 | +0.87(+2.40%) |
May 25, 2005 | 36.25 | 36.42 | 36.06 | 36.27 | 15,045,089 | -0.36(-0.98%) |
May 24, 2005 | 36.87 | 37.10 | 36.45 | 36.63 | 17,481,700 | -0.17(-0.46%) |
May 23, 2005 | 36.10 | 37.10 | 36.04 | 36.80 | 21,633,428 | +0.47(+1.29%) |
May 20, 2005 | 36.60 | 36.64 | 36.13 | 36.33 | 13,779,843 | -0.42(-1.14%) |
May 19, 2005 | 36.13 | 36.99 | 36.11 | 36.75 | 21,271,924 | +0.80(+2.23%) |
May 18, 2005 | 35.79 | 36.58 | 35.69 | 35.95 | 23,780,800 | +0.27(+0.76%) |
May 17, 2005 | 35.20 | 35.80 | 35.14 | 35.68 | 13,179,293 | +0.23(+0.65%) |
May 16, 2005 | 34.78 | 35.50 | 34.74 | 35.45 | 15,675,235 | +0.63(+1.81%) |
May 13, 2005 | 34.71 | 35.35 | 34.35 | 34.82 | 15,870,578 | +0.11(+0.32%) |
May 12, 2005 | 34.95 | 35.37 | 34.54 | 34.71 | 18,911,682 | -0.17(-0.49%) |
May 11, 2005 | 34.09 | 34.88 | 33.69 | 34.88 | 19,543,424 | +0.82(+2.41%) |
May 10, 2005 | 34.30 | 34.37 | 33.86 | 34.06 | 13,629,360 | -0.53(-1.53%) |
May 09, 2005 | 34.48 | 34.65 | 34.25 | 34.59 | 10,001,770 | +0.07(+0.20%) |
May 06, 2005 | 35.00 | 35.08 | 34.45 | 34.52 | 14,229,312 | -0.19(-0.55%) |
May 05, 2005 | 35.10 | 35.29 | 34.43 | 34.71 | 16,979,306 | -0.47(-1.34%) |
May 04, 2005 | 34.43 | 35.50 | 34.38 | 35.18 | 23,865,036 | +0.90(+2.63%) |
May 03, 2005 | 34.05 | 34.60 | 33.90 | 34.28 | 22,057,626 | -0.10(-0.29%) |
May 02, 2005 | 34.44 | 34.85 | 34.03 | 34.38 | 13,248,469 | -0.12(-0.35%) |
Apr 29, 2005 | 34.60 | 34.75 | 33.92 | 34.50 | 15,762,667 | +0.17(+0.50%) |
Apr 28, 2005 | 34.70 | 34.93 | 34.02 | 34.33 | 16,163,672 | -0.62(-1.77%) |
Apr 27, 2005 | 34.70 | 35.14 | 34.59 | 34.95 | 14,963,935 | -0.05(-0.14%) |
Apr 26, 2005 | 35.12 | 35.42 | 34.80 | 35.00 | 18,025,496 | -0.49(-1.38%) |
Apr 25, 2005 | 34.58 | 35.59 | 34.58 | 35.49 | 23,886,772 | +0.62(+1.78%) |
Apr 22, 2005 | 35.21 | 35.88 | 34.50 | 34.87 | 31,876,514 | -1.00(-2.79%) |
Apr 21, 2005 | 35.12 | 35.91 | 34.71 | 35.87 | 27,973,376 | +1.22(+3.52%) |
Apr 20, 2005 | 34.96 | 35.25 | 34.36 | 34.65 | 50,172,668 | +1.43(+4.31%) |
Apr 19, 2005 | 32.96 | 33.33 | 32.42 | 33.22 | 34,528,924 | +0.67(+2.06%) |
Apr 18, 2005 | 32.43 | 33.09 | 32.40 | 32.55 | 19,202,800 | +0.09(+0.28%) |
Apr 15, 2005 | 32.96 | 33.41 | 32.29 | 32.46 | 27,053,032 | -1.00(-2.99%) |
Apr 14, 2005 | 33.63 | 34.20 | 33.40 | 33.46 | 19,910,552 | -0.14(-0.42%) |
Apr 13, 2005 | 34.16 | 34.46 | 33.40 | 33.60 | 16,890,230 | -0.68(-1.98%) |
Apr 12, 2005 | 34.35 | 34.50 | 33.74 | 34.28 | 22,732,952 | -0.32(-0.92%) |
Apr 11, 2005 | 34.97 | 35.09 | 34.54 | 34.60 | 11,763,732 | -0.16(-0.46%) |
Apr 08, 2005 | 35.04 | 35.14 | 34.65 | 34.76 | 11,106,435 | -0.31(-0.88%) |
Apr 07, 2005 | 34.45 | 35.25 | 34.45 | 35.07 | 20,602,518 | +0.58(+1.68%) |
Apr 06, 2005 | 35.14 | 35.42 | 34.12 | 34.49 | 23,596,720 | -0.66(-1.88%) |
Apr 05, 2005 | 35.15 | 35.40 | 34.84 | 35.15 | 20,330,220 | +0.08(+0.23%) |
Apr 04, 2005 | 34.34 | 35.27 | 33.75 | 35.07 | 27,877,992 | +0.79(+2.30%) |
Apr 01, 2005 | 34.18 | 34.77 | 34.15 | 34.28 | 28,063,512 | +0.38(+1.12%) |
Mar 31, 2005 | 33.55 | 34.20 | 33.20 | 33.90 | 25,477,290 | +0.42(+1.25%) |
Mar 30, 2005 | 32.31 | 33.60 | 32.27 | 33.48 | 28,387,788 | +1.32(+4.10%) |
Mar 29, 2005 | 32.18 | 32.84 | 31.79 | 32.16 | 23,555,784 | -0.09(-0.28%) |
Mar 28, 2005 | 32.21 | 32.50 | 32.10 | 32.25 | 20,682,810 | +0.84(+2.67%) |
Mar 24, 2005 | 31.94 | 32.09 | 31.41 | 31.41 | 23,224,772 | +0.54(+1.75%) |
Mar 23, 2005 | 30.91 | 31.33 | 30.85 | 30.87 | 13,943,925 | -0.12(-0.39%) |
Mar 22, 2005 | 31.70 | 31.98 | 30.86 | 30.99 | 19,637,494 | -0.63(-1.99%) |
Mar 21, 2005 | 31.29 | 31.77 | 30.98 | 31.62 | 18,471,786 | +0.51(+1.64%) |
Mar 18, 2005 | 31.53 | 31.73 | 30.91 | 31.11 | 21,699,512 | -0.50(-1.58%) |
Mar 17, 2005 | 31.80 | 31.98 | 31.54 | 31.61 | 13,762,346 | +0.03(+0.09%) |
Mar 16, 2005 | 31.87 | 32.35 | 31.40 | 31.58 | 18,130,060 | -0.36(-1.13%) |
Mar 15, 2005 | 31.61 | 32.28 | 31.53 | 31.94 | 21,028,526 | +0.62(+1.98%) |
Mar 14, 2005 | 31.74 | 31.83 | 30.65 | 31.32 | 19,737,964 | -0.33(-1.04%) |
Mar 11, 2005 | 31.86 | 32.21 | 31.65 | 31.65 | 13,380,612 | -0.26(-0.81%) |
Mar 10, 2005 | 32.43 | 32.56 | 31.60 | 31.91 | 19,386,856 | -0.41(-1.27%) |
Mar 09, 2005 | 33.01 | 33.15 | 32.01 | 32.32 | 21,824,378 | -0.84(-2.53%) |
Mar 08, 2005 | 33.55 | 33.73 | 33.14 | 33.16 | 17,841,040 | +0.07(+0.21%) |
Mar 07, 2005 | 32.40 | 33.31 | 32.36 | 33.09 | 18,012,988 | +0.73(+2.26%) |
Mar 04, 2005 | 32.36 | 32.57 | 31.76 | 32.36 | 17,499,732 | +0.05(+0.15%) |
Mar 03, 2005 | 32.25 | 32.48 | 31.80 | 32.31 | 17,995,040 | +0.08(+0.25%) |
Mar 02, 2005 | 32.07 | 32.60 | 31.75 | 32.23 | 15,365,236 | -0.07(-0.22%) |