Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 33.17 | 33.23 | 32.65 | 32.71 | 36,720,040 | -0.35(-1.06%) |
May 27, 2005 | 32.82 | 33.12 | 32.76 | 33.06 | 17,707,016 | +0.34(+1.03%) |
May 26, 2005 | 32.62 | 32.83 | 32.42 | 32.72 | 21,048,934 | +0.31(+0.97%) |
May 25, 2005 | 32.05 | 32.58 | 31.90 | 32.41 | 30,477,440 | +0.37(+1.16%) |
May 24, 2005 | 31.92 | 32.13 | 31.79 | 32.03 | 22,178,658 | +0.17(+0.53%) |
May 23, 2005 | 31.65 | 32.16 | 31.51 | 31.86 | 30,827,956 | +0.43(+1.37%) |
May 20, 2005 | 31.91 | 31.99 | 31.40 | 31.43 | 30,068,850 | -0.48(-1.50%) |
May 19, 2005 | 31.30 | 31.94 | 31.15 | 31.91 | 35,450,112 | +0.69(+2.20%) |
May 18, 2005 | 31.63 | 31.75 | 31.09 | 31.22 | 54,419,152 | -0.12(-0.39%) |
May 17, 2005 | 31.14 | 31.42 | 30.89 | 31.35 | 47,859,712 | +0.30(+0.96%) |
May 16, 2005 | 31.14 | 31.22 | 30.72 | 31.05 | 59,134,264 | -0.20(-0.65%) |
May 13, 2005 | 32.00 | 32.01 | 31.18 | 31.25 | 41,726,908 | -0.65(-2.04%) |
May 12, 2005 | 33.32 | 33.32 | 31.72 | 31.91 | 40,909,212 | -1.44(-4.31%) |
May 11, 2005 | 33.14 | 33.41 | 32.91 | 33.34 | 24,907,346 | +0.03(+0.10%) |
May 10, 2005 | 33.48 | 33.68 | 33.17 | 33.31 | 24,332,778 | -0.45(-1.34%) |
May 09, 2005 | 33.61 | 33.79 | 33.52 | 33.76 | 23,159,068 | +0.24(+0.71%) |
May 06, 2005 | 33.79 | 34.13 | 33.47 | 33.52 | 23,272,814 | -0.12(-0.35%) |
May 05, 2005 | 33.38 | 33.74 | 33.24 | 33.64 | 32,319,878 | +0.33(+1.00%) |
May 04, 2005 | 33.09 | 33.35 | 32.63 | 33.31 | 33,538,776 | +0.42(+1.29%) |
May 03, 2005 | 33.37 | 33.47 | 32.68 | 32.88 | 31,310,428 | -0.72(-2.15%) |
May 02, 2005 | 33.17 | 33.61 | 32.87 | 33.60 | 28,348,234 | +0.41(+1.24%) |
Apr 29, 2005 | 32.88 | 33.31 | 32.65 | 33.19 | 45,491,676 | +0.60(+1.84%) |
Apr 28, 2005 | 33.38 | 33.61 | 32.59 | 32.59 | 54,739,256 | -1.39(-4.08%) |
Apr 27, 2005 | 34.48 | 34.60 | 33.81 | 33.98 | 35,044,100 | -0.52(-1.50%) |
Apr 26, 2005 | 34.90 | 35.01 | 34.50 | 34.50 | 22,282,952 | -0.40(-1.15%) |
Apr 25, 2005 | 34.90 | 35.19 | 34.69 | 34.90 | 25,700,128 | +0.31(+0.91%) |
Apr 22, 2005 | 34.50 | 34.89 | 34.02 | 34.58 | 29,377,098 | +0.08(+0.24%) |
Apr 21, 2005 | 33.49 | 34.51 | 33.40 | 34.50 | 28,794,282 | +1.25(+3.75%) |
Apr 20, 2005 | 33.79 | 34.29 | 33.18 | 33.26 | 35,491,348 | -0.87(-2.54%) |
Apr 19, 2005 | 33.38 | 34.48 | 33.38 | 34.12 | 40,693,748 | +0.80(+2.41%) |
Apr 18, 2005 | 32.39 | 33.38 | 32.24 | 33.32 | 39,676,224 | +0.62(+1.89%) |
Apr 15, 2005 | 34.02 | 34.57 | 32.65 | 32.70 | 48,044,076 | -1.49(-4.36%) |
Apr 14, 2005 | 34.50 | 34.74 | 34.11 | 34.19 | 31,794,792 | -0.23(-0.68%) |
Apr 13, 2005 | 35.01 | 35.36 | 34.30 | 34.43 | 40,873,816 | -0.74(-2.12%) |
Apr 12, 2005 | 34.89 | 35.25 | 34.80 | 35.17 | 38,682,924 | +0.08(+0.23%) |
Apr 11, 2005 | 34.91 | 35.17 | 34.55 | 35.09 | 27,300,814 | +0.16(+0.47%) |
Apr 08, 2005 | 35.36 | 35.43 | 34.92 | 34.93 | 21,632,266 | -0.49(-1.38%) |
Apr 07, 2005 | 35.71 | 35.72 | 35.02 | 35.41 | 28,636,550 | -0.03(-0.08%) |
Apr 06, 2005 | 35.07 | 35.53 | 34.90 | 35.44 | 29,116,102 | +0.49(+1.40%) |
Apr 05, 2005 | 35.21 | 35.53 | 34.83 | 34.95 | 27,190,332 | -0.34(-0.97%) |
Apr 04, 2005 | 35.47 | 35.93 | 34.99 | 35.30 | 39,990,140 | +0.06(+0.17%) |
Apr 01, 2005 | 34.98 | 35.33 | 34.88 | 35.24 | 31,924,518 | +0.55(+1.59%) |
Mar 31, 2005 | 34.82 | 35.11 | 34.65 | 34.69 | 35,932,588 | +0.21(+0.61%) |
Mar 30, 2005 | 34.13 | 34.52 | 33.40 | 34.48 | 44,791,164 | +0.56(+1.66%) |
Mar 29, 2005 | 34.27 | 34.77 | 33.78 | 33.91 | 32,522,454 | -0.36(-1.05%) |
Mar 28, 2005 | 34.36 | 34.59 | 33.97 | 34.27 | 35,062,828 | -0.06(-0.19%) |
Mar 24, 2005 | 35.09 | 35.30 | 34.08 | 34.34 | 42,805,256 | -0.63(-1.81%) |
Mar 23, 2005 | 35.44 | 35.44 | 34.69 | 34.97 | 45,103,532 | -0.47(-1.33%) |
Mar 22, 2005 | 35.94 | 36.57 | 35.39 | 35.44 | 33,811,284 | -0.73(-2.01%) |
Mar 21, 2005 | 36.46 | 36.65 | 35.97 | 36.17 | 30,628,814 | -0.29(-0.80%) |
Mar 18, 2005 | 35.85 | 36.58 | 35.81 | 36.46 | 55,866,572 | +0.68(+1.89%) |
Mar 17, 2005 | 35.43 | 35.87 | 35.29 | 35.79 | 37,416,604 | +0.70(+1.99%) |
Mar 16, 2005 | 34.92 | 35.41 | 34.61 | 35.09 | 36,036,196 | -0.04(-0.10%) |
Mar 15, 2005 | 35.67 | 36.00 | 35.08 | 35.12 | 30,200,294 | -0.54(-1.52%) |
Mar 14, 2005 | 35.54 | 35.79 | 34.94 | 35.66 | 33,615,580 | +0.13(+0.38%) |
Mar 11, 2005 | 35.14 | 35.85 | 35.02 | 35.53 | 42,201,820 | +0.40(+1.13%) |
Mar 10, 2005 | 35.44 | 35.53 | 34.63 | 35.14 | 68,731,504 | -0.24(-0.69%) |
Mar 09, 2005 | 36.72 | 37.46 | 35.33 | 35.38 | 117,102,376 | -1.34(-3.66%) |
Mar 08, 2005 | 36.75 | 37.02 | 36.55 | 36.72 | 31,257,680 | +0.06(+0.16%) |
Mar 07, 2005 | 37.00 | 37.02 | 36.42 | 36.67 | 33,152,522 | -0.33(-0.90%) |
Mar 04, 2005 | 36.74 | 37.25 | 36.52 | 37.00 | 35,746,504 | +0.30(+0.82%) |
Mar 03, 2005 | 36.49 | 36.74 | 36.26 | 36.70 | 34,864,032 | +0.22(+0.59%) |
Mar 02, 2005 | 36.11 | 36.77 | 36.10 | 36.48 | 44,629,652 | +0.34(+0.93%) |