Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 44.75 | 44.94 | 44.65 | 44.65 | 7,654,388 | -0.19(-0.43%) |
May 27, 2005 | 44.76 | 44.95 | 44.64 | 44.84 | 5,902,739 | +0.11(+0.24%) |
May 26, 2005 | 44.60 | 44.79 | 44.29 | 44.74 | 7,528,937 | +0.23(+0.51%) |
May 25, 2005 | 44.59 | 44.62 | 44.31 | 44.51 | 7,759,007 | -0.11(-0.24%) |
May 24, 2005 | 44.63 | 44.96 | 44.27 | 44.61 | 10,902,168 | +0.30(+0.68%) |
May 23, 2005 | 43.96 | 44.37 | 43.82 | 44.31 | 9,084,359 | +0.17(+0.39%) |
May 20, 2005 | 44.27 | 44.47 | 43.93 | 44.14 | 10,176,360 | +0.04(+0.08%) |
May 19, 2005 | 44.53 | 44.59 | 43.87 | 44.11 | 9,475,565 | -0.38(-0.85%) |
May 18, 2005 | 44.85 | 44.88 | 44.35 | 44.49 | 10,517,159 | -0.39(-0.87%) |
May 17, 2005 | 44.74 | 44.95 | 44.41 | 44.88 | 10,762,869 | -0.06(-0.14%) |
May 16, 2005 | 44.19 | 44.96 | 44.17 | 44.94 | 9,836,229 | +0.62(+1.40%) |
May 13, 2005 | 44.01 | 44.59 | 43.87 | 44.32 | 13,202,949 | +0.23(+0.52%) |
May 12, 2005 | 43.70 | 44.27 | 43.67 | 44.09 | 13,286,726 | +0.27(+0.62%) |
May 11, 2005 | 43.54 | 43.88 | 43.07 | 43.82 | 17,731,102 | +0.28(+0.64%) |
May 10, 2005 | 42.74 | 44.07 | 42.67 | 43.54 | 17,494,782 | +0.50(+1.16%) |
May 09, 2005 | 41.92 | 43.06 | 41.89 | 43.04 | 16,591,002 | +1.24(+2.97%) |
May 06, 2005 | 42.16 | 42.25 | 41.61 | 41.80 | 8,021,986 | -0.17(-0.41%) |
May 05, 2005 | 41.90 | 42.07 | 41.60 | 41.97 | 6,824,768 | -0.09(-0.22%) |
May 04, 2005 | 41.87 | 42.10 | 41.65 | 42.07 | 8,297,140 | +0.58(+1.39%) |
May 03, 2005 | 41.85 | 42.02 | 41.34 | 41.49 | 12,645,060 | -0.42(-1.00%) |
May 02, 2005 | 41.41 | 42.02 | 41.35 | 41.91 | 7,850,340 | +0.38(+0.91%) |
Apr 29, 2005 | 41.31 | 41.77 | 40.75 | 41.53 | 13,934,387 | +0.61(+1.50%) |
Apr 28, 2005 | 41.00 | 41.34 | 40.88 | 40.92 | 9,137,280 | -0.40(-0.97%) |
Apr 27, 2005 | 40.73 | 41.45 | 40.68 | 41.32 | 10,106,336 | +0.51(+1.24%) |
Apr 26, 2005 | 41.45 | 41.56 | 40.79 | 40.81 | 12,303,779 | -0.59(-1.43%) |
Apr 25, 2005 | 42.30 | 42.33 | 40.95 | 41.40 | 13,710,111 | -0.61(-1.46%) |
Apr 22, 2005 | 41.86 | 42.79 | 41.63 | 42.02 | 18,756,334 | -0.26(-0.61%) |
Apr 21, 2005 | 41.75 | 42.53 | 41.58 | 42.27 | 15,348,360 | +0.80(+1.93%) |
Apr 20, 2005 | 41.63 | 41.67 | 41.03 | 41.48 | 12,525,237 | -0.32(-0.77%) |
Apr 19, 2005 | 42.06 | 42.24 | 41.62 | 41.80 | 9,475,415 | -0.32(-0.76%) |
Apr 18, 2005 | 42.65 | 43.02 | 41.65 | 42.12 | 10,747,183 | -0.66(-1.53%) |
Apr 15, 2005 | 42.40 | 43.03 | 42.34 | 42.77 | 16,082,079 | +0.20(+0.47%) |
Apr 14, 2005 | 43.17 | 43.49 | 42.55 | 42.57 | 11,603,169 | -0.57(-1.32%) |
Apr 13, 2005 | 42.88 | 43.31 | 42.63 | 43.14 | 9,234,930 | -0.08(-0.18%) |
Apr 12, 2005 | 42.16 | 43.34 | 41.92 | 43.22 | 12,931,905 | +0.89(+2.11%) |
Apr 11, 2005 | 41.78 | 42.74 | 41.78 | 42.33 | 8,892,152 | +0.46(+1.11%) |
Apr 08, 2005 | 41.99 | 42.21 | 41.75 | 41.87 | 6,683,847 | -0.05(-0.12%) |
Apr 07, 2005 | 41.48 | 42.02 | 41.09 | 41.92 | 8,387,217 | +0.50(+1.21%) |
Apr 06, 2005 | 41.28 | 42.07 | 41.25 | 41.42 | 9,240,182 | +0.14(+0.33%) |
Apr 05, 2005 | 40.81 | 41.42 | 40.78 | 41.28 | 7,699,986 | +0.38(+0.92%) |
Apr 04, 2005 | 40.77 | 41.39 | 40.09 | 40.90 | 10,818,905 | -0.01(-0.03%) |
Apr 01, 2005 | 41.80 | 42.00 | 40.64 | 40.92 | 10,942,689 | -0.61(-1.48%) |
Mar 31, 2005 | 42.15 | 42.18 | 41.43 | 41.53 | 8,755,114 | -0.56(-1.32%) |
Mar 30, 2005 | 41.75 | 42.22 | 41.60 | 42.09 | 8,482,672 | +0.52(+1.25%) |
Mar 29, 2005 | 41.64 | 42.20 | 41.43 | 41.57 | 9,972,558 | -0.15(-0.36%) |
Mar 28, 2005 | 42.21 | 42.28 | 41.65 | 41.72 | 6,592,296 | -0.36(-0.86%) |
Mar 24, 2005 | 42.02 | 42.45 | 41.79 | 42.08 | 8,121,306 | +0.09(+0.20%) |
Mar 23, 2005 | 41.38 | 42.23 | 41.21 | 42.00 | 8,941,585 | +0.49(+1.17%) |
Mar 22, 2005 | 41.46 | 42.02 | 41.42 | 41.51 | 10,023,483 | +0.08(+0.19%) |
Mar 21, 2005 | 41.96 | 41.99 | 41.31 | 41.43 | 7,869,276 | -0.56(-1.34%) |
Mar 18, 2005 | 41.87 | 42.47 | 41.56 | 42.00 | 13,148,102 | -0.06(-0.15%) |
Mar 17, 2005 | 41.72 | 42.32 | 41.17 | 42.06 | 13,729,240 | +0.69(+1.67%) |
Mar 16, 2005 | 41.63 | 42.37 | 41.12 | 41.37 | 14,437,407 | -0.45(-1.07%) |
Mar 15, 2005 | 43.13 | 43.17 | 41.54 | 41.82 | 17,551,916 | -1.30(-3.01%) |
Mar 14, 2005 | 42.53 | 43.21 | 42.20 | 43.12 | 13,755,247 | +0.44(+1.04%) |
Mar 11, 2005 | 43.47 | 43.52 | 42.40 | 42.67 | 11,716,102 | -0.87(-2.00%) |
Mar 10, 2005 | 43.52 | 43.79 | 42.97 | 43.54 | 8,388,195 | -0.07(-0.16%) |
Mar 09, 2005 | 43.85 | 44.09 | 43.48 | 43.62 | 8,114,689 | -0.44(-1.00%) |
Mar 08, 2005 | 44.17 | 44.44 | 43.94 | 44.06 | 5,689,946 | -0.26(-0.58%) |
Mar 07, 2005 | 44.44 | 44.74 | 43.94 | 44.31 | 7,603,030 | +0.05(+0.11%) |
Mar 04, 2005 | 44.47 | 44.59 | 43.84 | 44.27 | 9,584,542 | +0.05(+0.11%) |
Mar 03, 2005 | 44.21 | 44.43 | 43.84 | 44.22 | 10,974,998 | +0.38(+0.86%) |
Mar 02, 2005 | 44.17 | 44.59 | 43.52 | 43.84 | 11,179,151 | -0.57(-1.29%) |