Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 37.79 | 37.90 | 37.33 | 37.50 | 2,770,832 | -0.21(-0.56%) |
May 27, 2005 | 38.02 | 38.06 | 37.42 | 37.71 | 1,745,623 | -0.35(-0.92%) |
May 26, 2005 | 37.56 | 38.19 | 37.53 | 38.06 | 3,572,065 | +0.71(+1.90%) |
May 25, 2005 | 37.67 | 37.72 | 37.07 | 37.35 | 2,822,804 | -0.51(-1.35%) |
May 24, 2005 | 37.57 | 37.88 | 37.31 | 37.86 | 2,977,400 | +0.24(+0.64%) |
May 23, 2005 | 37.89 | 38.17 | 37.51 | 37.62 | 3,355,748 | -0.08(-0.21%) |
May 20, 2005 | 37.92 | 38.10 | 37.41 | 37.70 | 2,995,680 | +0.08(+0.21%) |
May 19, 2005 | 37.72 | 37.97 | 37.25 | 37.62 | 3,671,944 | -0.02(-0.05%) |
May 18, 2005 | 37.42 | 37.80 | 37.19 | 37.64 | 4,221,600 | +0.23(+0.61%) |
May 17, 2005 | 36.90 | 37.46 | 36.76 | 37.41 | 2,711,027 | +0.32(+0.86%) |
May 16, 2005 | 37.10 | 37.27 | 36.90 | 37.09 | 1,611,467 | -0.06(-0.16%) |
May 13, 2005 | 36.47 | 37.60 | 36.36 | 37.15 | 3,737,941 | +0.76(+2.09%) |
May 12, 2005 | 36.56 | 36.72 | 36.08 | 36.39 | 2,742,919 | -0.06(-0.16%) |
May 11, 2005 | 36.35 | 36.52 | 35.59 | 36.45 | 3,357,204 | +0.29(+0.80%) |
May 10, 2005 | 36.51 | 36.80 | 35.94 | 36.16 | 3,640,242 | -0.61(-1.66%) |
May 09, 2005 | 36.48 | 36.78 | 35.99 | 36.77 | 4,603,340 | +0.40(+1.10%) |
May 06, 2005 | 36.65 | 36.70 | 36.09 | 36.37 | 2,943,500 | -0.04(-0.11%) |
May 05, 2005 | 36.24 | 36.72 | 36.17 | 36.41 | 3,329,318 | +0.13(+0.36%) |
May 04, 2005 | 35.71 | 36.50 | 35.71 | 36.28 | 3,655,672 | +0.74(+2.08%) |
May 03, 2005 | 35.60 | 36.01 | 35.30 | 35.54 | 3,201,933 | -0.06(-0.17%) |
May 02, 2005 | 35.94 | 35.98 | 35.39 | 35.60 | 2,518,399 | -0.15(-0.42%) |
Apr 29, 2005 | 35.61 | 35.91 | 34.86 | 35.75 | 4,320,348 | +0.32(+0.90%) |
Apr 28, 2005 | 35.55 | 36.17 | 35.15 | 35.43 | 4,160,384 | -0.32(-0.90%) |
Apr 27, 2005 | 35.36 | 36.10 | 35.20 | 35.75 | 3,315,153 | +0.24(+0.68%) |
Apr 26, 2005 | 36.03 | 36.58 | 35.51 | 35.51 | 3,736,200 | -0.50(-1.39%) |
Apr 25, 2005 | 36.53 | 36.54 | 35.68 | 36.01 | 4,307,614 | -0.18(-0.50%) |
Apr 22, 2005 | 36.20 | 36.69 | 35.80 | 36.19 | 5,073,115 | +0.00(+0.00%) |
Apr 21, 2005 | 35.62 | 36.40 | 35.62 | 36.19 | 8,330,707 | +0.58(+1.63%) |
Apr 20, 2005 | 37.51 | 37.70 | 35.60 | 35.61 | 13,966,008 | -2.51(-6.58%) |
Apr 19, 2005 | 37.82 | 38.34 | 37.59 | 38.12 | 7,082,257 | +0.89(+2.39%) |
Apr 18, 2005 | 37.32 | 37.63 | 37.08 | 37.23 | 3,987,448 | +0.11(+0.30%) |
Apr 15, 2005 | 37.46 | 37.71 | 36.95 | 37.12 | 5,540,564 | -0.84(-2.21%) |
Apr 14, 2005 | 38.10 | 38.58 | 37.91 | 37.96 | 4,973,115 | -0.10(-0.26%) |
Apr 13, 2005 | 38.67 | 38.71 | 37.84 | 38.06 | 4,232,827 | -0.82(-2.11%) |
Apr 12, 2005 | 38.77 | 38.90 | 37.94 | 38.88 | 4,511,415 | +0.17(+0.44%) |
Apr 11, 2005 | 39.02 | 39.17 | 38.64 | 38.71 | 2,737,653 | -0.24(-0.62%) |
Apr 08, 2005 | 39.22 | 39.30 | 38.80 | 38.95 | 3,458,656 | -0.26(-0.66%) |
Apr 07, 2005 | 38.70 | 39.22 | 38.57 | 39.21 | 4,034,604 | +0.61(+1.58%) |
Apr 06, 2005 | 38.53 | 38.91 | 38.47 | 38.60 | 4,107,368 | +0.23(+0.60%) |
Apr 05, 2005 | 38.10 | 38.48 | 37.90 | 38.37 | 3,055,901 | +0.47(+1.24%) |
Apr 04, 2005 | 37.95 | 38.20 | 37.60 | 37.90 | 4,016,706 | +0.13(+0.34%) |
Apr 01, 2005 | 38.58 | 38.66 | 37.51 | 37.77 | 4,372,648 | -0.54(-1.41%) |
Mar 31, 2005 | 38.70 | 38.73 | 38.20 | 38.31 | 2,677,856 | -0.34(-0.88%) |
Mar 30, 2005 | 37.89 | 38.88 | 37.70 | 38.65 | 4,384,163 | +0.81(+2.14%) |
Mar 29, 2005 | 38.16 | 38.39 | 37.66 | 37.84 | 3,091,616 | -0.27(-0.71%) |
Mar 28, 2005 | 38.17 | 38.78 | 38.09 | 38.11 | 2,460,818 | +0.00(+0.00%) |
Mar 24, 2005 | 38.60 | 38.75 | 38.09 | 38.11 | 2,409,127 | -0.33(-0.86%) |
Mar 23, 2005 | 37.88 | 38.83 | 37.88 | 38.44 | 3,623,405 | +0.52(+1.37%) |
Mar 22, 2005 | 38.55 | 38.80 | 37.85 | 37.92 | 4,300,733 | -0.34(-0.89%) |
Mar 21, 2005 | 38.51 | 38.69 | 37.81 | 38.26 | 3,428,588 | -0.30(-0.78%) |
Mar 18, 2005 | 38.35 | 38.60 | 38.21 | 38.56 | 3,703,551 | +0.29(+0.76%) |
Mar 17, 2005 | 38.31 | 38.81 | 38.25 | 38.27 | 2,173,379 | -0.01(-0.03%) |
Mar 16, 2005 | 38.73 | 39.21 | 38.28 | 38.28 | 3,303,929 | -0.62(-1.59%) |
Mar 15, 2005 | 39.93 | 40.00 | 38.87 | 38.90 | 3,794,099 | -0.99(-2.48%) |
Mar 14, 2005 | 39.59 | 39.96 | 39.40 | 39.89 | 2,866,490 | +0.42(+1.06%) |
Mar 11, 2005 | 40.37 | 40.68 | 39.29 | 39.47 | 6,571,981 | -0.84(-2.08%) |
Mar 10, 2005 | 39.66 | 40.36 | 39.12 | 40.31 | 5,867,475 | +0.71(+1.79%) |
Mar 09, 2005 | 39.63 | 40.18 | 39.50 | 39.60 | 6,478,651 | +0.36(+0.92%) |
Mar 08, 2005 | 39.62 | 40.17 | 39.18 | 39.24 | 4,256,910 | -0.55(-1.38%) |
Mar 07, 2005 | 39.10 | 39.87 | 39.04 | 39.79 | 4,297,916 | +0.78(+2.00%) |
Mar 04, 2005 | 39.10 | 39.61 | 38.65 | 39.01 | 3,942,169 | +0.08(+0.21%) |
Mar 03, 2005 | 39.62 | 39.90 | 38.85 | 38.93 | 5,221,132 | -0.79(-1.99%) |
Mar 02, 2005 | 39.53 | 40.17 | 39.25 | 39.72 | 6,685,311 | -0.23(-0.58%) |