Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.91 | 32.96 | 32.39 | 32.44 | 37,018,296 | -0.35(-1.06%) |
May 27, 2005 | 32.56 | 32.85 | 32.50 | 32.79 | 17,850,838 | +0.33(+1.03%) |
May 26, 2005 | 32.36 | 32.57 | 32.16 | 32.46 | 21,219,902 | +0.31(+0.97%) |
May 25, 2005 | 31.79 | 32.32 | 31.64 | 32.14 | 30,724,990 | +0.37(+1.16%) |
May 24, 2005 | 31.67 | 31.87 | 31.53 | 31.78 | 22,358,802 | +0.17(+0.53%) |
May 23, 2005 | 31.39 | 31.90 | 31.26 | 31.61 | 31,078,352 | +0.43(+1.37%) |
May 20, 2005 | 31.65 | 31.73 | 31.15 | 31.18 | 30,313,082 | -0.47(-1.50%) |
May 19, 2005 | 31.05 | 31.68 | 30.90 | 31.65 | 35,738,052 | +0.68(+2.20%) |
May 18, 2005 | 31.37 | 31.49 | 30.84 | 30.97 | 54,861,168 | -0.12(-0.39%) |
May 17, 2005 | 30.89 | 31.17 | 30.64 | 31.09 | 48,248,448 | +0.29(+0.96%) |
May 16, 2005 | 30.89 | 30.97 | 30.47 | 30.80 | 59,614,576 | -0.20(-0.65%) |
May 13, 2005 | 31.75 | 31.75 | 30.93 | 31.00 | 42,065,828 | -0.65(-2.04%) |
May 12, 2005 | 33.05 | 33.05 | 31.46 | 31.65 | 41,241,492 | -1.43(-4.31%) |
May 11, 2005 | 32.87 | 33.14 | 32.65 | 33.07 | 25,109,654 | +0.03(+0.10%) |
May 10, 2005 | 33.21 | 33.41 | 32.91 | 33.04 | 24,530,418 | -0.45(-1.34%) |
May 09, 2005 | 33.34 | 33.51 | 33.25 | 33.49 | 23,347,176 | +0.24(+0.71%) |
May 06, 2005 | 33.51 | 33.86 | 33.20 | 33.25 | 23,461,844 | -0.12(-0.35%) |
May 05, 2005 | 33.11 | 33.47 | 32.97 | 33.37 | 32,582,392 | +0.33(+1.00%) |
May 04, 2005 | 32.82 | 33.08 | 32.37 | 33.04 | 33,811,192 | +0.42(+1.29%) |
May 03, 2005 | 33.10 | 33.20 | 32.42 | 32.62 | 31,564,744 | -0.72(-2.15%) |
May 02, 2005 | 32.91 | 33.34 | 32.60 | 33.33 | 28,578,490 | +0.41(+1.24%) |
Apr 29, 2005 | 32.62 | 33.05 | 32.39 | 32.92 | 45,861,180 | +0.59(+1.84%) |
Apr 28, 2005 | 33.11 | 33.34 | 32.33 | 32.33 | 55,183,868 | -1.37(-4.08%) |
Apr 27, 2005 | 34.21 | 34.32 | 33.54 | 33.70 | 35,328,740 | -0.51(-1.50%) |
Apr 26, 2005 | 34.62 | 34.73 | 34.22 | 34.22 | 22,463,944 | -0.40(-1.15%) |
Apr 25, 2005 | 34.62 | 34.91 | 34.41 | 34.62 | 25,908,876 | +0.31(+0.91%) |
Apr 22, 2005 | 34.22 | 34.61 | 33.74 | 34.30 | 29,615,712 | +0.08(+0.24%) |
Apr 21, 2005 | 33.22 | 34.23 | 33.13 | 34.22 | 29,028,160 | +1.24(+3.75%) |
Apr 20, 2005 | 33.51 | 34.01 | 32.91 | 32.99 | 35,779,624 | -0.86(-2.54%) |
Apr 19, 2005 | 33.11 | 34.20 | 33.11 | 33.85 | 41,024,276 | +0.80(+2.41%) |
Apr 18, 2005 | 32.13 | 33.11 | 31.98 | 33.05 | 39,998,488 | +0.61(+1.89%) |
Apr 15, 2005 | 33.74 | 34.29 | 32.39 | 32.44 | 48,434,312 | -1.48(-4.36%) |
Apr 14, 2005 | 34.22 | 34.46 | 33.83 | 33.92 | 32,053,042 | -0.23(-0.68%) |
Apr 13, 2005 | 34.73 | 35.07 | 34.03 | 34.15 | 41,205,808 | -0.74(-2.12%) |
Apr 12, 2005 | 34.60 | 34.97 | 34.52 | 34.89 | 38,997,124 | +0.08(+0.23%) |
Apr 11, 2005 | 34.63 | 34.89 | 34.27 | 34.81 | 27,522,562 | +0.16(+0.47%) |
Apr 08, 2005 | 35.07 | 35.14 | 34.64 | 34.64 | 21,807,972 | -0.48(-1.38%) |
Apr 07, 2005 | 35.42 | 35.43 | 34.74 | 35.13 | 28,869,148 | -0.03(-0.08%) |
Apr 06, 2005 | 34.78 | 35.24 | 34.62 | 35.16 | 29,352,596 | +0.48(+1.40%) |
Apr 05, 2005 | 34.93 | 35.24 | 34.55 | 34.67 | 27,411,184 | -0.34(-0.97%) |
Apr 04, 2005 | 35.19 | 35.64 | 34.71 | 35.01 | 40,314,956 | +0.06(+0.17%) |
Apr 01, 2005 | 34.70 | 35.04 | 34.60 | 34.96 | 32,183,820 | +0.55(+1.59%) |
Mar 31, 2005 | 34.54 | 34.82 | 34.37 | 34.41 | 36,224,444 | +0.21(+0.61%) |
Mar 30, 2005 | 33.86 | 34.25 | 33.13 | 34.20 | 45,154,976 | +0.56(+1.66%) |
Mar 29, 2005 | 34.00 | 34.49 | 33.51 | 33.64 | 32,786,614 | -0.36(-1.05%) |
Mar 28, 2005 | 34.08 | 34.32 | 33.69 | 34.00 | 35,347,624 | -0.06(-0.19%) |
Mar 24, 2005 | 34.81 | 35.01 | 33.80 | 34.06 | 43,152,936 | -0.63(-1.81%) |
Mar 23, 2005 | 35.16 | 35.16 | 34.41 | 34.69 | 45,469,880 | -0.47(-1.33%) |
Mar 22, 2005 | 35.65 | 36.28 | 35.11 | 35.16 | 34,085,912 | -0.72(-2.01%) |
Mar 21, 2005 | 36.17 | 36.36 | 35.68 | 35.88 | 30,877,594 | -0.29(-0.80%) |
Mar 18, 2005 | 35.56 | 36.28 | 35.52 | 36.17 | 56,320,344 | +0.67(+1.89%) |
Mar 17, 2005 | 35.15 | 35.59 | 35.01 | 35.50 | 37,720,516 | +0.69(+1.99%) |
Mar 16, 2005 | 34.64 | 35.13 | 34.33 | 34.81 | 36,328,896 | -0.03(-0.10%) |
Mar 15, 2005 | 35.38 | 35.71 | 34.79 | 34.84 | 30,445,592 | -0.54(-1.52%) |
Mar 14, 2005 | 35.25 | 35.50 | 34.66 | 35.38 | 33,888,620 | +0.13(+0.38%) |
Mar 11, 2005 | 34.85 | 35.56 | 34.74 | 35.24 | 42,544,600 | +0.39(+1.13%) |
Mar 10, 2005 | 35.16 | 35.24 | 34.35 | 34.85 | 69,289,768 | -0.24(-0.69%) |
Mar 09, 2005 | 36.43 | 37.16 | 35.04 | 35.09 | 118,053,528 | -1.33(-3.66%) |
Mar 08, 2005 | 36.46 | 36.72 | 36.26 | 36.43 | 31,511,568 | +0.06(+0.16%) |
Mar 07, 2005 | 36.71 | 36.72 | 36.13 | 36.37 | 33,421,800 | -0.33(-0.90%) |
Mar 04, 2005 | 36.44 | 36.95 | 36.23 | 36.70 | 36,036,852 | +0.30(+0.82%) |
Mar 03, 2005 | 36.20 | 36.45 | 35.97 | 36.40 | 35,147,212 | +0.21(+0.59%) |
Mar 02, 2005 | 35.82 | 36.47 | 35.81 | 36.19 | 44,992,152 | +0.33(+0.93%) |