Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 44.28 | 44.28 | 43.90 | 43.90 | 9,780,537 | -0.22(-0.49%) |
May 27, 2005 | 44.16 | 44.28 | 44.11 | 44.11 | 6,741,039 | +0.01(+0.01%) |
May 26, 2005 | 44.48 | 44.48 | 44.07 | 44.11 | 7,692,449 | -0.03(-0.07%) |
May 25, 2005 | 44.24 | 44.29 | 43.96 | 44.14 | 7,224,081 | -0.09(-0.19%) |
May 24, 2005 | 44.03 | 44.28 | 44.00 | 44.22 | 12,768,980 | +0.22(+0.51%) |
May 23, 2005 | 44.03 | 44.21 | 43.86 | 44.00 | 8,983,670 | +0.04(+0.09%) |
May 20, 2005 | 44.26 | 44.26 | 43.89 | 43.96 | 9,463,808 | -0.14(-0.31%) |
May 19, 2005 | 44.19 | 44.31 | 44.01 | 44.10 | 12,434,366 | -0.12(-0.28%) |
May 18, 2005 | 44.48 | 44.54 | 44.14 | 44.22 | 12,985,737 | -0.20(-0.46%) |
May 17, 2005 | 44.04 | 44.45 | 43.88 | 44.43 | 8,093,099 | +0.18(+0.40%) |
May 16, 2005 | 43.90 | 44.25 | 43.90 | 44.25 | 6,028,093 | +0.35(+0.80%) |
May 13, 2005 | 43.93 | 44.08 | 43.67 | 43.90 | 9,102,444 | -0.36(-0.81%) |
May 12, 2005 | 44.54 | 44.58 | 43.99 | 44.26 | 7,406,598 | -0.20(-0.44%) |
May 11, 2005 | 44.37 | 44.56 | 43.99 | 44.45 | 7,596,758 | +0.14(+0.32%) |
May 10, 2005 | 44.48 | 44.58 | 44.13 | 44.31 | 10,502,502 | -0.29(-0.65%) |
May 09, 2005 | 44.55 | 44.67 | 44.33 | 44.60 | 10,342,762 | -0.03(-0.06%) |
May 06, 2005 | 45.05 | 45.05 | 44.58 | 44.62 | 7,231,877 | -0.20(-0.44%) |
May 05, 2005 | 44.65 | 44.88 | 44.42 | 44.82 | 9,599,091 | +0.19(+0.43%) |
May 04, 2005 | 44.58 | 44.65 | 44.26 | 44.63 | 12,901,052 | -0.33(-0.74%) |
May 03, 2005 | 45.02 | 45.03 | 44.69 | 44.96 | 8,738,022 | -0.03(-0.07%) |
May 02, 2005 | 44.93 | 45.03 | 44.71 | 44.99 | 6,666,595 | +0.10(+0.22%) |
Apr 29, 2005 | 44.37 | 44.90 | 44.35 | 44.90 | 9,998,518 | +0.63(+1.43%) |
Apr 28, 2005 | 44.55 | 44.71 | 44.24 | 44.26 | 9,792,766 | -0.44(-0.98%) |
Apr 27, 2005 | 44.38 | 44.75 | 44.28 | 44.70 | 9,120,328 | +0.20(+0.46%) |
Apr 26, 2005 | 44.75 | 44.94 | 44.48 | 44.50 | 8,968,231 | -0.34(-0.76%) |
Apr 25, 2005 | 45.14 | 45.47 | 44.77 | 44.84 | 9,143,411 | +0.03(+0.07%) |
Apr 22, 2005 | 44.70 | 44.99 | 44.48 | 44.81 | 10,733,782 | +0.13(+0.29%) |
Apr 21, 2005 | 44.70 | 44.80 | 44.37 | 44.67 | 11,764,527 | +0.12(+0.28%) |
Apr 20, 2005 | 45.17 | 45.24 | 44.39 | 44.55 | 12,049,155 | -0.62(-1.38%) |
Apr 19, 2005 | 45.71 | 45.76 | 44.75 | 45.17 | 14,282,920 | +0.01(+0.01%) |
Apr 18, 2005 | 45.34 | 45.34 | 44.79 | 45.17 | 14,009,604 | -0.24(-0.52%) |
Apr 15, 2005 | 45.72 | 45.79 | 45.34 | 45.40 | 19,857,778 | +0.10(+0.22%) |
Apr 14, 2005 | 44.88 | 45.31 | 44.64 | 45.30 | 12,335,312 | +0.43(+0.96%) |
Apr 13, 2005 | 44.78 | 45.13 | 44.78 | 44.87 | 10,911,865 | -0.03(-0.07%) |
Apr 12, 2005 | 44.67 | 44.95 | 44.39 | 44.90 | 14,942,823 | -0.16(-0.36%) |
Apr 11, 2005 | 45.01 | 45.31 | 44.94 | 45.07 | 6,801,572 | +0.16(+0.36%) |
Apr 08, 2005 | 45.44 | 45.45 | 44.90 | 44.90 | 7,372,204 | -0.39(-0.87%) |
Apr 07, 2005 | 44.88 | 45.30 | 44.79 | 45.30 | 7,605,318 | +0.28(+0.62%) |
Apr 06, 2005 | 45.21 | 45.27 | 44.91 | 45.01 | 8,697,514 | -0.13(-0.29%) |
Apr 05, 2005 | 44.47 | 45.17 | 44.34 | 45.15 | 13,932,256 | +0.67(+1.52%) |
Apr 04, 2005 | 43.80 | 44.54 | 43.73 | 44.47 | 13,275,868 | +0.74(+1.69%) |
Apr 01, 2005 | 44.04 | 44.12 | 43.60 | 43.73 | 16,895,322 | -0.20(-0.46%) |
Mar 31, 2005 | 44.08 | 44.13 | 43.83 | 43.94 | 19,186,412 | -0.58(-1.31%) |
Mar 30, 2005 | 44.44 | 44.65 | 44.42 | 44.52 | 9,960,914 | +0.09(+0.19%) |
Mar 29, 2005 | 44.52 | 44.56 | 44.29 | 44.43 | 14,411,782 | -0.28(-0.63%) |
Mar 28, 2005 | 44.64 | 44.81 | 44.60 | 44.71 | 7,864,877 | +0.17(+0.38%) |
Mar 24, 2005 | 44.62 | 44.82 | 44.46 | 44.54 | 13,568,904 | -0.07(-0.16%) |
Mar 23, 2005 | 43.72 | 44.62 | 43.71 | 44.62 | 14,621,967 | +0.92(+2.11%) |
Mar 22, 2005 | 43.60 | 43.98 | 43.60 | 43.69 | 7,753,594 | -0.04(-0.09%) |
Mar 21, 2005 | 43.99 | 43.99 | 43.61 | 43.73 | 7,916,085 | -0.26(-0.59%) |
Mar 18, 2005 | 43.83 | 43.99 | 43.61 | 43.99 | 16,265,534 | +0.17(+0.39%) |
Mar 17, 2005 | 43.72 | 44.07 | 43.71 | 43.82 | 6,734,772 | -0.04(-0.09%) |
Mar 16, 2005 | 43.90 | 44.12 | 43.86 | 43.86 | 8,267,820 | -0.14(-0.31%) |
Mar 15, 2005 | 44.38 | 44.39 | 44.00 | 44.00 | 7,664,475 | -0.37(-0.83%) |
Mar 14, 2005 | 44.22 | 44.37 | 44.15 | 44.37 | 8,543,429 | +0.14(+0.33%) |
Mar 11, 2005 | 44.49 | 44.65 | 44.15 | 44.22 | 8,876,667 | -0.26(-0.59%) |
Mar 10, 2005 | 44.40 | 44.66 | 44.35 | 44.48 | 7,706,818 | +0.16(+0.35%) |
Mar 09, 2005 | 44.55 | 44.56 | 44.29 | 44.33 | 9,745,685 | -0.28(-0.63%) |
Mar 08, 2005 | 44.52 | 44.75 | 44.48 | 44.61 | 13,049,939 | -0.16(-0.37%) |
Mar 07, 2005 | 44.42 | 44.93 | 44.39 | 44.77 | 14,352,930 | +0.46(+1.03%) |
Mar 04, 2005 | 43.95 | 44.32 | 43.84 | 44.31 | 12,696,676 | +0.65(+1.48%) |
Mar 03, 2005 | 43.90 | 43.90 | 43.51 | 43.67 | 8,853,585 | -0.14(-0.31%) |
Mar 02, 2005 | 43.54 | 43.93 | 43.25 | 43.80 | 10,687,923 | +0.20(+0.47%) |