Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 37.78 | 37.92 | 37.35 | 37.52 | 3,160,094 | -0.56(-1.46%) |
May 27, 2005 | 37.32 | 38.13 | 37.18 | 38.08 | 2,229,272 | +0.98(+2.65%) |
May 26, 2005 | 36.95 | 37.15 | 36.72 | 37.10 | 2,125,142 | +0.32(+0.87%) |
May 25, 2005 | 36.61 | 37.04 | 35.98 | 36.78 | 2,667,131 | +0.30(+0.81%) |
May 24, 2005 | 35.91 | 36.48 | 35.85 | 36.48 | 2,735,201 | +0.44(+1.23%) |
May 23, 2005 | 35.17 | 36.27 | 35.13 | 36.04 | 2,936,843 | +0.94(+2.68%) |
May 20, 2005 | 35.98 | 36.04 | 35.10 | 35.10 | 3,485,449 | -0.70(-1.96%) |
May 19, 2005 | 34.95 | 35.91 | 34.95 | 35.80 | 2,586,906 | +0.59(+1.66%) |
May 18, 2005 | 35.61 | 36.15 | 35.08 | 35.21 | 3,445,877 | -0.22(-0.63%) |
May 17, 2005 | 34.20 | 35.53 | 34.06 | 35.44 | 3,182,379 | +0.96(+2.79%) |
May 16, 2005 | 34.25 | 34.54 | 33.11 | 34.47 | 5,468,376 | -0.24(-0.70%) |
May 13, 2005 | 35.21 | 35.38 | 34.28 | 34.72 | 3,793,247 | -0.45(-1.28%) |
May 12, 2005 | 37.58 | 37.58 | 35.01 | 35.17 | 3,737,468 | -1.73(-4.70%) |
May 11, 2005 | 36.07 | 36.90 | 36.07 | 36.90 | 2,656,597 | +0.50(+1.36%) |
May 10, 2005 | 37.17 | 37.23 | 36.31 | 36.41 | 2,385,264 | -1.02(-2.73%) |
May 09, 2005 | 36.78 | 37.44 | 36.70 | 37.43 | 2,356,767 | +0.75(+2.04%) |
May 06, 2005 | 37.35 | 37.39 | 36.61 | 36.68 | 2,409,575 | -0.10(-0.28%) |
May 05, 2005 | 36.56 | 37.07 | 36.38 | 36.78 | 2,917,799 | +0.47(+1.28%) |
May 04, 2005 | 35.96 | 36.62 | 35.54 | 36.32 | 4,240,696 | +0.35(+0.97%) |
May 03, 2005 | 36.69 | 36.73 | 35.73 | 35.97 | 3,867,124 | -1.03(-2.78%) |
May 02, 2005 | 35.95 | 37.07 | 35.69 | 37.00 | 3,435,073 | +1.01(+2.80%) |
Apr 29, 2005 | 36.10 | 36.62 | 35.67 | 35.99 | 4,244,207 | +0.35(+0.98%) |
Apr 28, 2005 | 35.90 | 35.95 | 35.32 | 35.64 | 5,242,963 | -0.62(-1.71%) |
Apr 27, 2005 | 37.12 | 37.35 | 36.01 | 36.27 | 4,425,590 | -0.83(-2.24%) |
Apr 26, 2005 | 37.69 | 37.76 | 37.05 | 37.10 | 2,930,495 | -0.59(-1.57%) |
Apr 25, 2005 | 37.72 | 38.00 | 37.41 | 37.69 | 3,065,013 | +0.36(+0.97%) |
Apr 22, 2005 | 37.38 | 37.76 | 36.82 | 37.32 | 3,227,083 | +0.01(+0.02%) |
Apr 21, 2005 | 36.00 | 37.32 | 35.84 | 37.32 | 3,064,608 | +1.37(+3.81%) |
Apr 20, 2005 | 37.01 | 37.01 | 35.88 | 35.95 | 3,603,760 | -0.61(-1.66%) |
Apr 19, 2005 | 35.93 | 36.72 | 35.92 | 36.55 | 4,694,086 | +0.67(+1.88%) |
Apr 18, 2005 | 35.47 | 36.13 | 35.41 | 35.88 | 6,287,234 | +0.16(+0.44%) |
Apr 15, 2005 | 36.95 | 36.95 | 35.14 | 35.73 | 7,956,960 | -1.22(-3.31%) |
Apr 14, 2005 | 36.77 | 37.39 | 36.52 | 36.95 | 5,696,759 | +0.44(+1.22%) |
Apr 13, 2005 | 36.95 | 37.21 | 36.35 | 36.50 | 7,780,034 | -0.50(-1.36%) |
Apr 12, 2005 | 37.44 | 37.69 | 36.95 | 37.01 | 4,928,683 | -0.81(-2.13%) |
Apr 11, 2005 | 37.39 | 37.81 | 37.03 | 37.81 | 3,268,951 | +0.33(+0.89%) |
Apr 08, 2005 | 37.98 | 38.32 | 37.39 | 37.48 | 3,726,258 | -0.50(-1.31%) |
Apr 07, 2005 | 38.87 | 38.87 | 37.54 | 37.98 | 3,806,213 | -0.44(-1.14%) |
Apr 06, 2005 | 38.42 | 38.74 | 37.87 | 38.41 | 4,585,770 | -0.01(-0.02%) |
Apr 05, 2005 | 38.53 | 39.01 | 38.06 | 38.42 | 3,672,235 | -0.19(-0.48%) |
Apr 04, 2005 | 38.58 | 39.19 | 37.97 | 38.61 | 4,917,203 | +0.40(+1.05%) |
Apr 01, 2005 | 37.75 | 38.25 | 37.41 | 38.21 | 3,829,713 | +1.13(+3.06%) |
Mar 31, 2005 | 36.83 | 37.35 | 36.80 | 37.07 | 4,137,241 | +0.74(+2.04%) |
Mar 30, 2005 | 36.28 | 36.65 | 34.98 | 36.33 | 6,564,104 | +0.41(+1.15%) |
Mar 29, 2005 | 36.63 | 37.52 | 35.91 | 35.92 | 4,219,762 | -0.90(-2.43%) |
Mar 28, 2005 | 36.52 | 36.99 | 36.35 | 36.81 | 3,251,123 | +0.30(+0.81%) |
Mar 24, 2005 | 36.43 | 36.98 | 35.95 | 36.52 | 3,760,293 | +0.33(+0.90%) |
Mar 23, 2005 | 36.90 | 36.90 | 35.78 | 36.19 | 5,093,454 | -0.70(-1.89%) |
Mar 22, 2005 | 37.18 | 37.84 | 36.72 | 36.89 | 3,908,587 | -0.10(-0.28%) |
Mar 21, 2005 | 37.32 | 37.67 | 36.41 | 36.99 | 2,929,684 | -0.42(-1.13%) |
Mar 18, 2005 | 37.30 | 37.77 | 37.15 | 37.41 | 3,999,211 | +0.15(+0.40%) |
Mar 17, 2005 | 36.98 | 37.34 | 36.76 | 37.27 | 3,122,278 | +0.88(+2.42%) |
Mar 16, 2005 | 36.13 | 37.12 | 35.98 | 36.38 | 3,969,633 | -0.04(-0.12%) |
Mar 15, 2005 | 37.24 | 37.52 | 36.37 | 36.43 | 4,178,028 | -0.69(-1.86%) |
Mar 14, 2005 | 37.08 | 37.35 | 36.10 | 37.12 | 4,125,086 | +0.30(+0.80%) |
Mar 11, 2005 | 36.44 | 37.34 | 36.35 | 36.82 | 3,338,101 | +0.37(+1.02%) |
Mar 10, 2005 | 37.32 | 37.32 | 35.70 | 36.45 | 7,912,661 | -1.18(-3.13%) |
Mar 09, 2005 | 38.81 | 39.23 | 37.58 | 37.63 | 4,349,282 | -1.06(-2.74%) |
Mar 08, 2005 | 38.40 | 39.07 | 38.40 | 38.69 | 2,961,693 | +0.40(+1.04%) |
Mar 07, 2005 | 39.25 | 39.26 | 38.06 | 38.29 | 5,468,106 | -1.03(-2.62%) |
Mar 04, 2005 | 38.75 | 39.48 | 38.38 | 39.32 | 4,272,029 | +0.93(+2.43%) |
Mar 03, 2005 | 38.02 | 38.69 | 37.78 | 38.38 | 4,738,926 | +1.01(+2.71%) |
Mar 02, 2005 | 36.10 | 37.66 | 36.09 | 37.37 | 5,002,695 | +1.27(+3.53%) |