Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 41.60 | 42.34 | 41.05 | 42.34 | 22,561,200 | +1.14(+2.77%) |
May 27, 2005 | 41.25 | 41.52 | 40.80 | 41.20 | 6,946,800 | +0.26(+0.64%) |
May 26, 2005 | 40.54 | 41.00 | 40.37 | 40.94 | 8,250,800 | +0.87(+2.17%) |
May 25, 2005 | 41.15 | 41.25 | 39.27 | 40.07 | 12,386,400 | -0.33(-0.82%) |
May 24, 2005 | 39.23 | 40.75 | 39.15 | 40.40 | 13,922,000 | +1.24(+3.17%) |
May 23, 2005 | 39.81 | 39.81 | 39.05 | 39.16 | 7,684,400 | -0.26(-0.66%) |
May 20, 2005 | 39.48 | 39.50 | 39.04 | 39.42 | 6,602,400 | +0.16(+0.41%) |
May 19, 2005 | 39.49 | 39.49 | 38.83 | 39.26 | 5,549,600 | -0.08(-0.20%) |
May 18, 2005 | 39.24 | 39.80 | 38.69 | 39.34 | 12,523,600 | +0.28(+0.72%) |
May 17, 2005 | 39.05 | 39.10 | 37.89 | 39.06 | 13,734,000 | +0.41(+1.06%) |
May 16, 2005 | 38.66 | 39.97 | 38.17 | 38.65 | 38,956,400 | +1.65(+4.46%) |
May 13, 2005 | 38.95 | 39.04 | 36.87 | 37.00 | 17,015,200 | -1.93(-4.96%) |
May 12, 2005 | 38.31 | 39.28 | 38.22 | 38.93 | 11,520,000 | +0.70(+1.83%) |
May 11, 2005 | 37.74 | 38.32 | 37.50 | 38.23 | 4,565,600 | +0.68(+1.81%) |
May 10, 2005 | 37.97 | 38.47 | 37.50 | 37.55 | 4,954,400 | -0.55(-1.44%) |
May 09, 2005 | 37.31 | 38.30 | 37.17 | 38.10 | 7,499,600 | +0.87(+2.34%) |
May 06, 2005 | 38.25 | 38.35 | 36.91 | 37.23 | 11,354,400 | -0.95(-2.49%) |
May 05, 2005 | 38.57 | 39.50 | 36.02 | 38.18 | 28,590,800 | -0.52(-1.34%) |
May 04, 2005 | 39.74 | 39.79 | 38.30 | 38.70 | 9,704,800 | -0.76(-1.93%) |
May 03, 2005 | 38.71 | 40.05 | 38.50 | 39.46 | 12,580,000 | +1.22(+3.19%) |
May 02, 2005 | 38.29 | 38.50 | 37.73 | 38.24 | 5,910,800 | +0.33(+0.87%) |
Apr 29, 2005 | 38.65 | 38.65 | 36.89 | 37.91 | 10,271,200 | -0.26(-0.68%) |
Apr 28, 2005 | 39.62 | 39.62 | 38.11 | 38.17 | 10,201,600 | -1.44(-3.64%) |
Apr 27, 2005 | 39.94 | 39.94 | 39.10 | 39.61 | 5,584,000 | -0.22(-0.55%) |
Apr 26, 2005 | 40.10 | 40.90 | 39.79 | 39.83 | 6,754,800 | +0.00(+0.00%) |
Apr 25, 2005 | 39.82 | 40.26 | 39.21 | 39.83 | 7,520,800 | -0.27(-0.67%) |
Apr 22, 2005 | 38.98 | 40.17 | 38.98 | 40.10 | 6,281,600 | +0.59(+1.49%) |
Apr 21, 2005 | 38.51 | 39.58 | 38.51 | 39.51 | 7,581,200 | +1.15(+3.00%) |
Apr 20, 2005 | 39.00 | 39.40 | 38.35 | 38.36 | 6,989,600 | -0.58(-1.49%) |
Apr 19, 2005 | 37.00 | 39.00 | 36.91 | 38.94 | 12,258,400 | +2.00(+5.41%) |
Apr 18, 2005 | 36.81 | 37.43 | 36.40 | 36.94 | 13,047,600 | -0.13(-0.35%) |
Apr 15, 2005 | 36.39 | 37.16 | 35.68 | 37.07 | 7,430,000 | +0.55(+1.51%) |
Apr 14, 2005 | 36.90 | 37.26 | 36.27 | 36.52 | 8,267,200 | -0.44(-1.19%) |
Apr 13, 2005 | 37.90 | 38.50 | 36.92 | 36.96 | 11,712,800 | -0.97(-2.56%) |
Apr 12, 2005 | 36.85 | 38.12 | 35.55 | 37.93 | 20,628,400 | +1.01(+2.74%) |
Apr 11, 2005 | 36.70 | 37.20 | 36.48 | 36.92 | 7,541,200 | +0.50(+1.37%) |
Apr 08, 2005 | 37.08 | 37.40 | 36.15 | 36.42 | 14,596,800 | -0.89(-2.39%) |
Apr 07, 2005 | 35.38 | 37.99 | 35.32 | 37.31 | 31,662,400 | +2.16(+6.15%) |
Apr 06, 2005 | 34.55 | 35.38 | 34.52 | 35.15 | 14,500,400 | +0.92(+2.69%) |
Apr 05, 2005 | 33.88 | 34.40 | 33.67 | 34.23 | 10,452,000 | +0.53(+1.57%) |
Apr 04, 2005 | 33.99 | 34.00 | 33.50 | 33.70 | 5,774,000 | -0.06(-0.18%) |
Apr 01, 2005 | 34.25 | 34.44 | 33.21 | 33.76 | 8,302,000 | -0.29(-0.85%) |
Mar 31, 2005 | 33.73 | 34.27 | 33.17 | 34.05 | 8,946,400 | +0.46(+1.37%) |
Mar 30, 2005 | 32.27 | 33.85 | 32.24 | 33.59 | 12,358,800 | +1.52(+4.74%) |
Mar 29, 2005 | 32.75 | 33.25 | 31.97 | 32.07 | 11,139,600 | -0.18(-0.56%) |
Mar 28, 2005 | 32.95 | 33.06 | 32.19 | 32.25 | 6,801,200 | -0.68(-2.06%) |
Mar 24, 2005 | 33.32 | 33.40 | 32.78 | 32.93 | 5,641,200 | -0.18(-0.54%) |
Mar 23, 2005 | 32.72 | 33.71 | 32.72 | 33.11 | 4,754,400 | +0.18(+0.55%) |
Mar 22, 2005 | 32.90 | 33.32 | 32.82 | 32.93 | 4,414,400 | -0.01(-0.03%) |
Mar 21, 2005 | 33.27 | 33.45 | 32.62 | 32.94 | 3,878,800 | -0.11(-0.33%) |
Mar 18, 2005 | 33.25 | 33.74 | 32.96 | 33.05 | 4,494,400 | -0.19(-0.57%) |
Mar 17, 2005 | 33.20 | 33.48 | 33.00 | 33.24 | 5,013,200 | -0.01(-0.03%) |
Mar 16, 2005 | 33.77 | 33.84 | 33.03 | 33.25 | 4,660,800 | -0.62(-1.83%) |
Mar 15, 2005 | 34.22 | 35.24 | 33.35 | 33.87 | 12,033,200 | -0.10(-0.29%) |
Mar 14, 2005 | 32.81 | 34.08 | 32.35 | 33.97 | 10,394,400 | +1.17(+3.57%) |
Mar 11, 2005 | 33.18 | 33.40 | 32.50 | 32.80 | 4,328,400 | -0.20(-0.61%) |
Mar 10, 2005 | 33.00 | 33.12 | 32.49 | 33.00 | 5,780,000 | +0.10(+0.30%) |
Mar 09, 2005 | 33.00 | 33.41 | 32.89 | 32.90 | 9,144,400 | -0.21(-0.63%) |
Mar 08, 2005 | 33.64 | 33.87 | 32.66 | 33.11 | 17,099,200 | -0.77(-2.27%) |
Mar 07, 2005 | 33.40 | 33.90 | 32.98 | 33.88 | 55,250,000 | +5.20(+18.13%) |
Mar 04, 2005 | 28.57 | 28.98 | 28.39 | 28.68 | 12,326,400 | +0.17(+0.60%) |
Mar 03, 2005 | 28.60 | 29.29 | 28.36 | 28.51 | 16,588,000 | -0.11(-0.38%) |
Mar 02, 2005 | 28.00 | 28.85 | 27.86 | 28.62 | 5,504,800 | +0.47(+1.67%) |