Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 33.17 | 33.22 | 32.64 | 32.70 | 36,729,764 | -0.35(-1.06%) |
May 27, 2005 | 32.82 | 33.11 | 32.75 | 33.05 | 17,711,704 | +0.34(+1.03%) |
May 26, 2005 | 32.61 | 32.82 | 32.41 | 32.71 | 21,054,508 | +0.31(+0.97%) |
May 25, 2005 | 32.04 | 32.57 | 31.89 | 32.40 | 30,485,512 | +0.37(+1.16%) |
May 24, 2005 | 31.91 | 32.12 | 31.78 | 32.02 | 22,184,530 | +0.17(+0.53%) |
May 23, 2005 | 31.64 | 32.15 | 31.50 | 31.86 | 30,836,118 | +0.43(+1.37%) |
May 20, 2005 | 31.90 | 31.98 | 31.40 | 31.43 | 30,076,812 | -0.48(-1.50%) |
May 19, 2005 | 31.29 | 31.93 | 31.14 | 31.90 | 35,459,500 | +0.69(+2.20%) |
May 18, 2005 | 31.62 | 31.74 | 31.08 | 31.22 | 54,433,564 | -0.12(-0.39%) |
May 17, 2005 | 31.13 | 31.41 | 30.88 | 31.34 | 47,872,388 | +0.30(+0.96%) |
May 16, 2005 | 31.13 | 31.22 | 30.71 | 31.04 | 59,149,924 | -0.20(-0.65%) |
May 13, 2005 | 32.00 | 32.00 | 31.18 | 31.25 | 41,737,956 | -0.65(-2.04%) |
May 12, 2005 | 33.31 | 33.31 | 31.71 | 31.90 | 40,920,044 | -1.44(-4.31%) |
May 11, 2005 | 33.13 | 33.40 | 32.90 | 33.33 | 24,913,942 | +0.03(+0.10%) |
May 10, 2005 | 33.47 | 33.67 | 33.17 | 33.30 | 24,339,220 | -0.45(-1.34%) |
May 09, 2005 | 33.60 | 33.78 | 33.51 | 33.75 | 23,165,200 | +0.24(+0.71%) |
May 06, 2005 | 33.78 | 34.13 | 33.46 | 33.51 | 23,278,976 | -0.12(-0.35%) |
May 05, 2005 | 33.37 | 33.73 | 33.23 | 33.63 | 32,328,436 | +0.33(+1.00%) |
May 04, 2005 | 33.08 | 33.34 | 32.62 | 33.30 | 33,547,658 | +0.42(+1.29%) |
May 03, 2005 | 33.36 | 33.46 | 32.67 | 32.87 | 31,318,720 | -0.72(-2.15%) |
May 02, 2005 | 33.17 | 33.60 | 32.86 | 33.60 | 28,355,742 | +0.41(+1.24%) |
Apr 29, 2005 | 32.87 | 33.30 | 32.64 | 33.18 | 45,503,724 | +0.60(+1.84%) |
Apr 28, 2005 | 33.37 | 33.60 | 32.58 | 32.58 | 54,753,752 | -1.38(-4.08%) |
Apr 27, 2005 | 34.47 | 34.59 | 33.81 | 33.97 | 35,053,380 | -0.52(-1.50%) |
Apr 26, 2005 | 34.89 | 35.00 | 34.49 | 34.49 | 22,288,854 | -0.40(-1.15%) |
Apr 25, 2005 | 34.89 | 35.18 | 34.68 | 34.89 | 25,706,934 | +0.31(+0.91%) |
Apr 22, 2005 | 34.49 | 34.88 | 34.01 | 34.57 | 29,384,878 | +0.08(+0.24%) |
Apr 21, 2005 | 33.49 | 34.50 | 33.39 | 34.49 | 28,801,906 | +1.25(+3.75%) |
Apr 20, 2005 | 33.78 | 34.28 | 33.17 | 33.25 | 35,500,748 | -0.87(-2.54%) |
Apr 19, 2005 | 33.37 | 34.47 | 33.37 | 34.11 | 40,704,524 | +0.80(+2.41%) |
Apr 18, 2005 | 32.38 | 33.37 | 32.23 | 33.31 | 39,686,728 | +0.62(+1.89%) |
Apr 15, 2005 | 34.01 | 34.56 | 32.64 | 32.69 | 48,056,800 | -1.49(-4.36%) |
Apr 14, 2005 | 34.49 | 34.73 | 34.10 | 34.18 | 31,803,212 | -0.23(-0.68%) |
Apr 13, 2005 | 35.00 | 35.35 | 34.29 | 34.42 | 40,884,640 | -0.74(-2.12%) |
Apr 12, 2005 | 34.88 | 35.24 | 34.79 | 35.16 | 38,693,168 | +0.08(+0.23%) |
Apr 11, 2005 | 34.91 | 35.16 | 34.54 | 35.08 | 27,308,044 | +0.16(+0.47%) |
Apr 08, 2005 | 35.35 | 35.42 | 34.91 | 34.92 | 21,637,994 | -0.49(-1.38%) |
Apr 07, 2005 | 35.70 | 35.71 | 35.01 | 35.41 | 28,644,134 | -0.03(-0.08%) |
Apr 06, 2005 | 35.06 | 35.52 | 34.89 | 35.43 | 29,123,812 | +0.49(+1.40%) |
Apr 05, 2005 | 35.20 | 35.52 | 34.82 | 34.95 | 27,197,532 | -0.34(-0.97%) |
Apr 04, 2005 | 35.46 | 35.92 | 34.98 | 35.29 | 40,000,728 | +0.06(+0.17%) |
Apr 01, 2005 | 34.97 | 35.32 | 34.87 | 35.23 | 31,932,972 | +0.55(+1.59%) |
Mar 31, 2005 | 34.81 | 35.10 | 34.64 | 34.68 | 35,942,100 | +0.21(+0.61%) |
Mar 30, 2005 | 34.13 | 34.52 | 33.39 | 34.47 | 44,803,024 | +0.56(+1.66%) |
Mar 29, 2005 | 34.27 | 34.77 | 33.77 | 33.90 | 32,531,066 | -0.36(-1.05%) |
Mar 28, 2005 | 34.35 | 34.59 | 33.96 | 34.27 | 35,072,112 | -0.06(-0.19%) |
Mar 24, 2005 | 35.09 | 35.29 | 34.07 | 34.33 | 42,816,592 | -0.63(-1.81%) |
Mar 23, 2005 | 35.43 | 35.43 | 34.68 | 34.96 | 45,115,476 | -0.47(-1.33%) |
Mar 22, 2005 | 35.93 | 36.56 | 35.38 | 35.43 | 33,820,236 | -0.73(-2.01%) |
Mar 21, 2005 | 36.45 | 36.64 | 35.96 | 36.16 | 30,636,926 | -0.29(-0.80%) |
Mar 18, 2005 | 35.84 | 36.57 | 35.80 | 36.45 | 55,881,368 | +0.67(+1.89%) |
Mar 17, 2005 | 35.42 | 35.87 | 35.28 | 35.78 | 37,426,512 | +0.70(+1.99%) |
Mar 16, 2005 | 34.91 | 35.41 | 34.60 | 35.08 | 36,045,736 | -0.03(-0.10%) |
Mar 15, 2005 | 35.66 | 35.99 | 35.07 | 35.11 | 30,208,290 | -0.54(-1.52%) |
Mar 14, 2005 | 35.53 | 35.78 | 34.93 | 35.66 | 33,624,480 | +0.13(+0.38%) |
Mar 11, 2005 | 35.13 | 35.84 | 35.01 | 35.52 | 42,212,996 | +0.40(+1.13%) |
Mar 10, 2005 | 35.43 | 35.52 | 34.62 | 35.13 | 68,749,704 | -0.24(-0.69%) |
Mar 09, 2005 | 36.71 | 37.45 | 35.32 | 35.37 | 117,133,384 | -1.34(-3.66%) |
Mar 08, 2005 | 36.74 | 37.01 | 36.54 | 36.71 | 31,265,958 | +0.06(+0.16%) |
Mar 07, 2005 | 36.99 | 37.01 | 36.41 | 36.66 | 33,161,302 | -0.33(-0.90%) |
Mar 04, 2005 | 36.73 | 37.24 | 36.51 | 36.99 | 35,755,968 | +0.30(+0.82%) |
Mar 03, 2005 | 36.48 | 36.73 | 36.25 | 36.69 | 34,873,264 | +0.22(+0.59%) |
Mar 02, 2005 | 36.10 | 36.76 | 36.09 | 36.47 | 44,641,468 | +0.34(+0.93%) |