Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 44.63 | 44.64 | 44.25 | 44.25 | 9,702,111 | -0.22(-0.49%) |
May 27, 2005 | 44.51 | 44.63 | 44.47 | 44.47 | 6,686,985 | +0.01(+0.01%) |
May 26, 2005 | 44.84 | 44.84 | 44.43 | 44.46 | 7,630,766 | -0.03(-0.07%) |
May 25, 2005 | 44.59 | 44.65 | 44.32 | 44.49 | 7,166,154 | -0.09(-0.19%) |
May 24, 2005 | 44.38 | 44.64 | 44.36 | 44.58 | 12,666,590 | +0.22(+0.51%) |
May 23, 2005 | 44.38 | 44.57 | 44.21 | 44.36 | 8,911,634 | +0.04(+0.09%) |
May 20, 2005 | 44.61 | 44.61 | 44.24 | 44.32 | 9,387,922 | -0.14(-0.31%) |
May 19, 2005 | 44.55 | 44.67 | 44.36 | 44.46 | 12,334,660 | -0.13(-0.28%) |
May 18, 2005 | 44.84 | 44.90 | 44.50 | 44.58 | 12,881,610 | -0.20(-0.46%) |
May 17, 2005 | 44.40 | 44.81 | 44.23 | 44.78 | 8,028,204 | +0.18(+0.40%) |
May 16, 2005 | 44.26 | 44.61 | 44.25 | 44.61 | 5,979,756 | +0.36(+0.80%) |
May 13, 2005 | 44.28 | 44.44 | 44.03 | 44.25 | 9,029,455 | -0.36(-0.81%) |
May 12, 2005 | 44.90 | 44.94 | 44.35 | 44.61 | 7,347,207 | -0.20(-0.44%) |
May 11, 2005 | 44.73 | 44.92 | 44.34 | 44.81 | 7,535,842 | +0.15(+0.32%) |
May 10, 2005 | 44.84 | 44.94 | 44.49 | 44.67 | 10,418,287 | -0.29(-0.65%) |
May 09, 2005 | 44.91 | 45.04 | 44.69 | 44.96 | 10,259,827 | -0.03(-0.06%) |
May 06, 2005 | 45.42 | 45.42 | 44.94 | 44.98 | 7,173,888 | -0.20(-0.44%) |
May 05, 2005 | 45.01 | 45.24 | 44.78 | 45.18 | 9,522,119 | +0.19(+0.42%) |
May 04, 2005 | 44.94 | 45.01 | 44.61 | 44.99 | 12,797,604 | -0.34(-0.74%) |
May 03, 2005 | 45.39 | 45.39 | 45.06 | 45.33 | 8,667,955 | -0.03(-0.07%) |
May 02, 2005 | 45.29 | 45.39 | 45.08 | 45.36 | 6,613,139 | +0.10(+0.22%) |
Apr 29, 2005 | 44.73 | 45.26 | 44.71 | 45.26 | 9,918,344 | +0.64(+1.43%) |
Apr 28, 2005 | 44.91 | 45.07 | 44.59 | 44.62 | 9,714,242 | -0.44(-0.98%) |
Apr 27, 2005 | 44.74 | 45.11 | 44.63 | 45.06 | 9,047,196 | +0.20(+0.46%) |
Apr 26, 2005 | 45.11 | 45.30 | 44.84 | 44.86 | 8,896,319 | -0.34(-0.76%) |
Apr 25, 2005 | 45.50 | 45.83 | 45.13 | 45.20 | 9,070,093 | +0.03(+0.07%) |
Apr 22, 2005 | 45.06 | 45.36 | 44.84 | 45.17 | 10,647,712 | +0.13(+0.29%) |
Apr 21, 2005 | 45.06 | 45.16 | 44.73 | 45.04 | 11,670,192 | +0.13(+0.28%) |
Apr 20, 2005 | 45.54 | 45.60 | 44.75 | 44.91 | 11,952,537 | -0.63(-1.38%) |
Apr 19, 2005 | 46.08 | 46.13 | 45.11 | 45.54 | 14,168,391 | +0.01(+0.01%) |
Apr 18, 2005 | 45.70 | 45.71 | 45.15 | 45.53 | 13,897,266 | -0.24(-0.52%) |
Apr 15, 2005 | 46.09 | 46.16 | 45.70 | 45.77 | 19,698,548 | +0.10(+0.22%) |
Apr 14, 2005 | 45.24 | 45.68 | 45.00 | 45.67 | 12,236,400 | +0.44(+0.96%) |
Apr 13, 2005 | 45.14 | 45.50 | 45.14 | 45.23 | 10,824,367 | -0.03(-0.07%) |
Apr 12, 2005 | 45.03 | 45.31 | 44.75 | 45.27 | 14,823,003 | -0.16(-0.36%) |
Apr 11, 2005 | 45.37 | 45.68 | 45.31 | 45.43 | 6,747,033 | +0.16(+0.36%) |
Apr 08, 2005 | 45.81 | 45.82 | 45.27 | 45.27 | 7,313,089 | -0.40(-0.87%) |
Apr 07, 2005 | 45.24 | 45.67 | 45.15 | 45.66 | 7,544,334 | +0.28(+0.62%) |
Apr 06, 2005 | 45.58 | 45.64 | 45.27 | 45.38 | 8,627,772 | -0.13(-0.29%) |
Apr 05, 2005 | 44.83 | 45.54 | 44.70 | 45.51 | 13,820,538 | +0.68(+1.52%) |
Apr 04, 2005 | 44.15 | 44.90 | 44.09 | 44.83 | 13,169,414 | +0.75(+1.69%) |
Apr 01, 2005 | 44.40 | 44.48 | 43.95 | 44.09 | 16,759,846 | -0.20(-0.46%) |
Mar 31, 2005 | 44.44 | 44.49 | 44.18 | 44.29 | 19,032,562 | -0.59(-1.31%) |
Mar 30, 2005 | 44.80 | 45.01 | 44.78 | 44.88 | 9,881,041 | +0.09(+0.19%) |
Mar 29, 2005 | 44.88 | 44.92 | 44.65 | 44.79 | 14,296,220 | -0.28(-0.63%) |
Mar 28, 2005 | 45.00 | 45.17 | 44.96 | 45.08 | 7,801,811 | +0.17(+0.38%) |
Mar 24, 2005 | 44.98 | 45.19 | 44.82 | 44.90 | 13,460,100 | -0.07(-0.16%) |
Mar 23, 2005 | 44.07 | 44.98 | 44.07 | 44.98 | 14,504,719 | +0.93(+2.11%) |
Mar 22, 2005 | 43.95 | 44.34 | 43.95 | 44.05 | 7,691,421 | -0.04(-0.09%) |
Mar 21, 2005 | 44.35 | 44.35 | 43.96 | 44.09 | 7,852,609 | -0.26(-0.59%) |
Mar 18, 2005 | 44.18 | 44.35 | 43.96 | 44.35 | 16,135,107 | +0.17(+0.39%) |
Mar 17, 2005 | 44.07 | 44.43 | 44.06 | 44.18 | 6,680,768 | -0.04(-0.09%) |
Mar 16, 2005 | 44.25 | 44.48 | 44.22 | 44.22 | 8,201,523 | -0.14(-0.31%) |
Mar 15, 2005 | 44.74 | 44.75 | 44.36 | 44.36 | 7,603,017 | -0.37(-0.83%) |
Mar 14, 2005 | 44.57 | 44.73 | 44.51 | 44.73 | 8,474,923 | +0.15(+0.33%) |
Mar 11, 2005 | 44.85 | 45.01 | 44.51 | 44.58 | 8,805,489 | -0.26(-0.59%) |
Mar 10, 2005 | 44.76 | 45.02 | 44.71 | 44.84 | 7,645,020 | +0.16(+0.35%) |
Mar 09, 2005 | 44.91 | 44.92 | 44.65 | 44.69 | 9,667,538 | -0.28(-0.63%) |
Mar 08, 2005 | 44.88 | 45.11 | 44.84 | 44.97 | 12,945,297 | -0.16(-0.37%) |
Mar 07, 2005 | 44.78 | 45.29 | 44.75 | 45.13 | 14,237,840 | +0.46(+1.03%) |
Mar 04, 2005 | 44.31 | 44.68 | 44.19 | 44.67 | 12,594,867 | +0.65(+1.48%) |
Mar 03, 2005 | 44.25 | 44.25 | 43.86 | 44.02 | 8,782,592 | -0.14(-0.31%) |
Mar 02, 2005 | 43.89 | 44.28 | 43.60 | 44.16 | 10,602,221 | +0.20(+0.47%) |