Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.90 | 32.96 | 32.38 | 32.44 | 37,028,104 | -0.35(-1.06%) |
May 27, 2005 | 32.55 | 32.84 | 32.49 | 32.78 | 17,855,568 | +0.33(+1.03%) |
May 26, 2005 | 32.35 | 32.56 | 32.15 | 32.45 | 21,225,522 | +0.31(+0.97%) |
May 25, 2005 | 31.78 | 32.31 | 31.63 | 32.14 | 30,733,130 | +0.37(+1.16%) |
May 24, 2005 | 31.66 | 31.86 | 31.52 | 31.77 | 22,364,724 | +0.17(+0.53%) |
May 23, 2005 | 31.39 | 31.89 | 31.25 | 31.60 | 31,086,584 | +0.43(+1.37%) |
May 20, 2005 | 31.65 | 31.73 | 31.14 | 31.17 | 30,321,112 | -0.47(-1.50%) |
May 19, 2005 | 31.04 | 31.67 | 30.89 | 31.65 | 35,747,520 | +0.68(+2.20%) |
May 18, 2005 | 31.36 | 31.48 | 30.83 | 30.96 | 54,875,700 | -0.12(-0.39%) |
May 17, 2005 | 30.88 | 31.16 | 30.64 | 31.09 | 48,261,232 | +0.29(+0.96%) |
May 16, 2005 | 30.88 | 30.96 | 30.46 | 30.79 | 59,630,368 | -0.20(-0.65%) |
May 13, 2005 | 31.74 | 31.74 | 30.92 | 30.99 | 42,076,972 | -0.65(-2.04%) |
May 12, 2005 | 33.04 | 33.04 | 31.46 | 31.64 | 41,252,416 | -1.43(-4.31%) |
May 11, 2005 | 32.86 | 33.13 | 32.64 | 33.07 | 25,116,306 | +0.03(+0.10%) |
May 10, 2005 | 33.20 | 33.40 | 32.90 | 33.03 | 24,536,916 | -0.45(-1.34%) |
May 09, 2005 | 33.33 | 33.50 | 33.24 | 33.48 | 23,353,360 | +0.24(+0.71%) |
May 06, 2005 | 33.50 | 33.85 | 33.19 | 33.24 | 23,468,060 | -0.12(-0.35%) |
May 05, 2005 | 33.10 | 33.46 | 32.96 | 33.36 | 32,591,024 | +0.33(+1.00%) |
May 04, 2005 | 32.81 | 33.07 | 32.36 | 33.03 | 33,820,148 | +0.42(+1.29%) |
May 03, 2005 | 33.09 | 33.19 | 32.41 | 32.61 | 31,573,106 | -0.72(-2.15%) |
May 02, 2005 | 32.90 | 33.33 | 32.59 | 33.33 | 28,586,060 | +0.41(+1.25%) |
Apr 29, 2005 | 32.61 | 33.04 | 32.38 | 32.92 | 45,873,328 | +0.59(+1.84%) |
Apr 28, 2005 | 33.10 | 33.33 | 32.32 | 32.32 | 55,198,488 | -1.37(-4.08%) |
Apr 27, 2005 | 34.20 | 34.31 | 33.53 | 33.69 | 35,338,100 | -0.51(-1.50%) |
Apr 26, 2005 | 34.61 | 34.72 | 34.21 | 34.21 | 22,469,894 | -0.40(-1.15%) |
Apr 25, 2005 | 34.61 | 34.90 | 34.40 | 34.61 | 25,915,738 | +0.31(+0.91%) |
Apr 22, 2005 | 34.21 | 34.60 | 33.73 | 34.29 | 29,623,556 | +0.08(+0.24%) |
Apr 21, 2005 | 33.22 | 34.23 | 33.12 | 34.21 | 29,035,850 | +1.24(+3.75%) |
Apr 20, 2005 | 33.50 | 34.00 | 32.90 | 32.98 | 35,789,104 | -0.86(-2.54%) |
Apr 19, 2005 | 33.10 | 34.19 | 33.10 | 33.84 | 41,035,144 | +0.80(+2.41%) |
Apr 18, 2005 | 32.12 | 33.10 | 31.97 | 33.04 | 40,009,084 | +0.61(+1.89%) |
Apr 15, 2005 | 33.73 | 34.28 | 32.38 | 32.43 | 48,447,140 | -1.48(-4.36%) |
Apr 14, 2005 | 34.21 | 34.45 | 33.82 | 33.91 | 32,061,532 | -0.23(-0.68%) |
Apr 13, 2005 | 34.72 | 35.06 | 34.02 | 34.14 | 41,216,724 | -0.74(-2.12%) |
Apr 12, 2005 | 34.59 | 34.96 | 34.51 | 34.88 | 39,007,452 | +0.08(+0.23%) |
Apr 11, 2005 | 34.62 | 34.88 | 34.26 | 34.80 | 27,529,852 | +0.16(+0.47%) |
Apr 08, 2005 | 35.06 | 35.13 | 34.63 | 34.64 | 21,813,750 | -0.48(-1.38%) |
Apr 07, 2005 | 35.41 | 35.42 | 34.73 | 35.12 | 28,876,794 | -0.03(-0.08%) |
Apr 06, 2005 | 34.77 | 35.24 | 34.61 | 35.15 | 29,360,370 | +0.48(+1.40%) |
Apr 05, 2005 | 34.92 | 35.23 | 34.54 | 34.66 | 27,418,444 | -0.34(-0.97%) |
Apr 04, 2005 | 35.18 | 35.63 | 34.70 | 35.00 | 40,325,636 | +0.06(+0.17%) |
Apr 01, 2005 | 34.69 | 35.03 | 34.59 | 34.95 | 32,192,346 | +0.55(+1.59%) |
Mar 31, 2005 | 34.53 | 34.81 | 34.36 | 34.40 | 36,234,040 | +0.21(+0.61%) |
Mar 30, 2005 | 33.85 | 34.24 | 33.12 | 34.19 | 45,166,936 | +0.56(+1.66%) |
Mar 29, 2005 | 33.99 | 34.49 | 33.50 | 33.63 | 32,795,300 | -0.36(-1.05%) |
Mar 28, 2005 | 34.08 | 34.31 | 33.68 | 33.99 | 35,356,984 | -0.06(-0.19%) |
Mar 24, 2005 | 34.80 | 35.00 | 33.79 | 34.05 | 43,164,368 | -0.63(-1.81%) |
Mar 23, 2005 | 35.15 | 35.15 | 34.40 | 34.68 | 45,481,928 | -0.47(-1.33%) |
Mar 22, 2005 | 35.64 | 36.27 | 35.10 | 35.15 | 34,094,940 | -0.72(-2.01%) |
Mar 21, 2005 | 36.16 | 36.35 | 35.67 | 35.87 | 30,885,774 | -0.29(-0.80%) |
Mar 18, 2005 | 35.55 | 36.27 | 35.51 | 36.16 | 56,335,264 | +0.67(+1.89%) |
Mar 17, 2005 | 35.14 | 35.58 | 35.00 | 35.49 | 37,730,508 | +0.69(+1.99%) |
Mar 16, 2005 | 34.63 | 35.12 | 34.32 | 34.80 | 36,338,516 | -0.03(-0.10%) |
Mar 15, 2005 | 35.37 | 35.70 | 34.79 | 34.83 | 30,453,656 | -0.54(-1.52%) |
Mar 14, 2005 | 35.24 | 35.50 | 34.65 | 35.37 | 33,897,596 | +0.13(+0.38%) |
Mar 11, 2005 | 34.84 | 35.55 | 34.73 | 35.24 | 42,555,868 | +0.39(+1.13%) |
Mar 10, 2005 | 35.15 | 35.23 | 34.34 | 34.84 | 69,308,120 | -0.24(-0.69%) |
Mar 09, 2005 | 36.42 | 37.15 | 35.03 | 35.09 | 118,084,800 | -1.33(-3.66%) |
Mar 08, 2005 | 36.45 | 36.71 | 36.25 | 36.42 | 31,519,914 | +0.06(+0.16%) |
Mar 07, 2005 | 36.70 | 36.71 | 36.12 | 36.36 | 33,430,654 | -0.33(-0.90%) |
Mar 04, 2005 | 36.43 | 36.94 | 36.22 | 36.69 | 36,046,396 | +0.30(+0.82%) |
Mar 03, 2005 | 36.19 | 36.44 | 35.96 | 36.39 | 35,156,520 | +0.21(+0.59%) |
Mar 02, 2005 | 35.81 | 36.46 | 35.80 | 36.18 | 45,004,068 | +0.33(+0.93%) |