Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.64 | 34.66 | 34.41 | 34.48 | 15,622,776 | -0.03(-0.08%) |
May 27, 2005 | 34.49 | 34.55 | 34.43 | 34.51 | 7,695,920 | -0.03(-0.08%) |
May 26, 2005 | 34.64 | 34.68 | 34.47 | 34.54 | 9,981,576 | +0.01(+0.02%) |
May 25, 2005 | 34.69 | 34.93 | 34.42 | 34.53 | 12,989,348 | -0.26(-0.73%) |
May 24, 2005 | 34.85 | 34.93 | 34.72 | 34.79 | 10,815,051 | -0.15(-0.42%) |
May 23, 2005 | 34.55 | 35.07 | 34.51 | 34.93 | 15,968,905 | +0.49(+1.42%) |
May 20, 2005 | 34.61 | 34.63 | 34.34 | 34.44 | 13,883,366 | -0.24(-0.69%) |
May 19, 2005 | 34.92 | 35.02 | 34.53 | 34.69 | 14,270,860 | -0.05(-0.15%) |
May 18, 2005 | 34.38 | 34.80 | 34.29 | 34.74 | 25,292,054 | +0.42(+1.23%) |
May 17, 2005 | 34.39 | 34.59 | 34.26 | 34.31 | 22,681,364 | -0.16(-0.47%) |
May 16, 2005 | 34.41 | 34.67 | 34.10 | 34.47 | 15,759,063 | +0.07(+0.19%) |
May 13, 2005 | 34.61 | 34.72 | 34.26 | 34.41 | 17,183,026 | -0.38(-1.09%) |
May 12, 2005 | 34.17 | 34.95 | 34.02 | 34.79 | 44,548,156 | -0.69(-1.95%) |
May 11, 2005 | 35.59 | 35.73 | 35.14 | 35.48 | 14,171,555 | -0.09(-0.25%) |
May 10, 2005 | 35.77 | 35.79 | 35.44 | 35.57 | 13,014,140 | -0.39(-1.08%) |
May 09, 2005 | 35.70 | 36.11 | 35.70 | 35.96 | 13,959,522 | +0.21(+0.59%) |
May 06, 2005 | 35.66 | 35.88 | 35.52 | 35.74 | 14,029,104 | +0.28(+0.80%) |
May 05, 2005 | 35.30 | 35.93 | 35.27 | 35.46 | 14,843,267 | +0.09(+0.25%) |
May 04, 2005 | 35.34 | 35.49 | 35.22 | 35.37 | 16,670,750 | +0.04(+0.10%) |
May 03, 2005 | 34.73 | 35.41 | 34.71 | 35.34 | 20,089,576 | +0.44(+1.26%) |
May 02, 2005 | 34.66 | 34.97 | 34.55 | 34.90 | 15,989,450 | +0.48(+1.40%) |
Apr 29, 2005 | 34.42 | 34.52 | 33.73 | 34.42 | 23,280,618 | +0.07(+0.19%) |
Apr 28, 2005 | 34.33 | 34.74 | 34.26 | 34.35 | 16,522,272 | -0.18(-0.51%) |
Apr 27, 2005 | 34.09 | 34.66 | 34.06 | 34.53 | 14,929,149 | +0.21(+0.62%) |
Apr 26, 2005 | 34.31 | 34.44 | 34.24 | 34.31 | 16,082,729 | -0.01(-0.04%) |
Apr 25, 2005 | 34.36 | 34.63 | 34.24 | 34.33 | 18,821,624 | +0.15(+0.45%) |
Apr 22, 2005 | 34.66 | 34.73 | 34.06 | 34.17 | 31,841,792 | -0.71(-2.03%) |
Apr 21, 2005 | 34.96 | 34.98 | 34.68 | 34.88 | 14,295,241 | +0.31(+0.91%) |
Apr 20, 2005 | 34.61 | 35.01 | 34.53 | 34.57 | 19,146,522 | -0.18(-0.53%) |
Apr 19, 2005 | 34.86 | 34.96 | 34.44 | 34.75 | 20,048,758 | -0.20(-0.58%) |
Apr 18, 2005 | 34.98 | 35.01 | 34.72 | 34.96 | 20,662,532 | +0.13(+0.38%) |
Apr 15, 2005 | 35.02 | 35.22 | 34.67 | 34.82 | 23,574,698 | -0.19(-0.54%) |
Apr 14, 2005 | 35.34 | 36.14 | 34.99 | 35.01 | 27,044,478 | -0.45(-1.26%) |
Apr 13, 2005 | 35.60 | 35.84 | 35.40 | 35.46 | 17,118,786 | -0.04(-0.12%) |
Apr 12, 2005 | 35.19 | 35.65 | 34.88 | 35.50 | 27,524,428 | +0.09(+0.25%) |
Apr 11, 2005 | 35.46 | 35.55 | 35.22 | 35.42 | 16,128,203 | -0.04(-0.12%) |
Apr 08, 2005 | 35.70 | 35.80 | 35.42 | 35.46 | 18,043,760 | -0.24(-0.68%) |
Apr 07, 2005 | 35.99 | 35.99 | 35.38 | 35.70 | 35,328,284 | -0.44(-1.21%) |
Apr 06, 2005 | 36.42 | 36.47 | 36.03 | 36.14 | 19,812,344 | -0.12(-0.34%) |
Apr 05, 2005 | 36.18 | 36.35 | 35.94 | 36.26 | 17,920,210 | +0.19(+0.53%) |
Apr 04, 2005 | 36.01 | 36.22 | 35.57 | 36.07 | 24,070,948 | +0.31(+0.86%) |
Apr 01, 2005 | 36.69 | 36.87 | 35.41 | 35.77 | 39,942,876 | -0.82(-2.24%) |
Mar 31, 2005 | 37.05 | 37.15 | 36.55 | 36.58 | 21,882,542 | -0.53(-1.44%) |
Mar 30, 2005 | 37.16 | 37.37 | 37.01 | 37.12 | 15,273,223 | +0.05(+0.14%) |
Mar 29, 2005 | 37.16 | 37.43 | 37.04 | 37.07 | 19,043,108 | -0.16(-0.43%) |
Mar 28, 2005 | 36.99 | 37.37 | 36.88 | 37.23 | 16,770,877 | +0.24(+0.65%) |
Mar 24, 2005 | 37.25 | 37.26 | 36.88 | 36.99 | 17,126,594 | +0.01(+0.02%) |
Mar 23, 2005 | 37.16 | 37.37 | 36.93 | 36.98 | 24,083,412 | -0.18(-0.49%) |
Mar 22, 2005 | 37.36 | 37.48 | 37.12 | 37.16 | 24,716,634 | -0.20(-0.53%) |
Mar 21, 2005 | 37.61 | 37.79 | 37.32 | 37.36 | 30,175,524 | -0.20(-0.54%) |
Mar 18, 2005 | 38.21 | 38.21 | 37.56 | 37.56 | 118,890,096 | -0.64(-1.68%) |
Mar 17, 2005 | 37.61 | 38.28 | 37.53 | 38.20 | 26,071,564 | +0.73(+1.95%) |
Mar 16, 2005 | 37.18 | 37.64 | 37.13 | 37.47 | 23,940,824 | +0.22(+0.59%) |
Mar 15, 2005 | 37.64 | 37.71 | 37.24 | 37.26 | 19,168,164 | -0.20(-0.53%) |
Mar 14, 2005 | 37.80 | 37.92 | 37.34 | 37.45 | 20,991,676 | -0.22(-0.58%) |
Mar 11, 2005 | 38.13 | 38.14 | 37.58 | 37.67 | 12,668,011 | -0.40(-1.05%) |
Mar 10, 2005 | 38.29 | 38.37 | 38.02 | 38.07 | 11,089,955 | -0.22(-0.57%) |
Mar 09, 2005 | 38.26 | 38.39 | 38.17 | 38.29 | 13,845,425 | +0.02(+0.06%) |
Mar 08, 2005 | 38.40 | 38.51 | 38.15 | 38.27 | 12,890,591 | -0.26(-0.68%) |
Mar 07, 2005 | 38.77 | 38.96 | 38.39 | 38.53 | 14,065,128 | -0.23(-0.60%) |
Mar 04, 2005 | 38.85 | 39.05 | 38.66 | 38.77 | 15,828,919 | +0.18(+0.45%) |
Mar 03, 2005 | 38.55 | 38.83 | 38.45 | 38.59 | 26,676,432 | +0.66(+1.75%) |
Mar 02, 2005 | 37.99 | 38.26 | 37.82 | 37.93 | 12,489,400 | -0.07(-0.17%) |