Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 44.45 | 44.63 | 44.35 | 44.35 | 7,706,664 | -0.19(-0.43%) |
May 27, 2005 | 44.46 | 44.65 | 44.33 | 44.54 | 5,943,052 | +0.11(+0.24%) |
May 26, 2005 | 44.30 | 44.49 | 43.99 | 44.43 | 7,580,357 | +0.23(+0.51%) |
May 25, 2005 | 44.29 | 44.32 | 44.01 | 44.21 | 7,811,998 | -0.11(-0.24%) |
May 24, 2005 | 44.33 | 44.65 | 43.96 | 44.31 | 10,976,626 | +0.30(+0.68%) |
May 23, 2005 | 43.66 | 44.07 | 43.53 | 44.01 | 9,146,402 | +0.17(+0.39%) |
May 20, 2005 | 43.96 | 44.17 | 43.63 | 43.84 | 10,245,861 | +0.04(+0.08%) |
May 19, 2005 | 44.23 | 44.29 | 43.57 | 43.81 | 9,540,280 | -0.38(-0.85%) |
May 18, 2005 | 44.55 | 44.57 | 44.05 | 44.18 | 10,588,988 | -0.39(-0.87%) |
May 17, 2005 | 44.43 | 44.65 | 44.11 | 44.57 | 10,836,376 | -0.06(-0.14%) |
May 16, 2005 | 43.89 | 44.65 | 43.87 | 44.64 | 9,903,407 | +0.62(+1.40%) |
May 13, 2005 | 43.71 | 44.28 | 43.58 | 44.02 | 13,293,120 | +0.23(+0.52%) |
May 12, 2005 | 43.40 | 43.96 | 43.37 | 43.79 | 13,377,469 | +0.27(+0.62%) |
May 11, 2005 | 43.25 | 43.58 | 42.78 | 43.53 | 17,852,198 | +0.28(+0.64%) |
May 10, 2005 | 42.45 | 43.77 | 42.38 | 43.25 | 17,614,266 | +0.50(+1.16%) |
May 09, 2005 | 41.63 | 42.77 | 41.60 | 42.75 | 16,704,313 | +1.23(+2.97%) |
May 06, 2005 | 41.87 | 41.96 | 41.33 | 41.52 | 8,076,773 | -0.17(-0.41%) |
May 05, 2005 | 41.62 | 41.79 | 41.31 | 41.69 | 6,871,379 | -0.09(-0.22%) |
May 04, 2005 | 41.58 | 41.81 | 41.37 | 41.78 | 8,353,806 | +0.57(+1.39%) |
May 03, 2005 | 41.56 | 41.73 | 41.06 | 41.21 | 12,731,421 | -0.42(-1.00%) |
May 02, 2005 | 41.13 | 41.74 | 41.07 | 41.63 | 7,903,955 | +0.38(+0.91%) |
Apr 29, 2005 | 41.03 | 41.49 | 40.48 | 41.25 | 14,029,554 | +0.61(+1.50%) |
Apr 28, 2005 | 40.73 | 41.06 | 40.61 | 40.64 | 9,199,684 | -0.40(-0.97%) |
Apr 27, 2005 | 40.46 | 41.17 | 40.40 | 41.04 | 10,175,358 | +0.50(+1.24%) |
Apr 26, 2005 | 41.17 | 41.28 | 40.51 | 40.53 | 12,387,809 | -0.59(-1.43%) |
Apr 25, 2005 | 42.01 | 42.04 | 40.68 | 41.12 | 13,803,747 | -0.61(-1.46%) |
Apr 22, 2005 | 41.58 | 42.50 | 41.35 | 41.73 | 18,884,432 | -0.26(-0.61%) |
Apr 21, 2005 | 41.47 | 42.24 | 41.29 | 41.99 | 15,453,184 | +0.79(+1.93%) |
Apr 20, 2005 | 41.35 | 41.39 | 40.75 | 41.19 | 12,610,780 | -0.32(-0.77%) |
Apr 19, 2005 | 41.77 | 41.95 | 41.34 | 41.51 | 9,540,129 | -0.32(-0.76%) |
Apr 18, 2005 | 42.36 | 42.73 | 41.37 | 41.83 | 10,820,583 | -0.65(-1.53%) |
Apr 15, 2005 | 42.12 | 42.74 | 42.05 | 42.48 | 16,191,914 | +0.20(+0.47%) |
Apr 14, 2005 | 42.88 | 43.20 | 42.26 | 42.29 | 11,682,414 | -0.57(-1.32%) |
Apr 13, 2005 | 42.59 | 43.02 | 42.34 | 42.85 | 9,298,002 | -0.08(-0.18%) |
Apr 12, 2005 | 41.87 | 43.05 | 41.63 | 42.93 | 13,020,226 | +0.89(+2.11%) |
Apr 11, 2005 | 41.50 | 42.45 | 41.50 | 42.04 | 8,952,883 | +0.46(+1.11%) |
Apr 08, 2005 | 41.70 | 41.92 | 41.46 | 41.58 | 6,729,496 | -0.05(-0.12%) |
Apr 07, 2005 | 41.20 | 41.74 | 40.81 | 41.63 | 8,444,499 | +0.50(+1.21%) |
Apr 06, 2005 | 41.00 | 41.79 | 40.97 | 41.14 | 9,303,289 | +0.13(+0.33%) |
Apr 05, 2005 | 40.53 | 41.14 | 40.50 | 41.00 | 7,752,574 | +0.38(+0.92%) |
Apr 04, 2005 | 40.49 | 41.11 | 39.82 | 40.63 | 10,892,794 | -0.01(-0.03%) |
Apr 01, 2005 | 41.51 | 41.71 | 40.36 | 40.64 | 11,017,424 | -0.61(-1.48%) |
Mar 31, 2005 | 41.86 | 41.90 | 41.15 | 41.25 | 8,814,908 | -0.55(-1.32%) |
Mar 30, 2005 | 41.47 | 41.93 | 41.31 | 41.80 | 8,540,605 | +0.52(+1.25%) |
Mar 29, 2005 | 41.36 | 41.91 | 41.15 | 41.29 | 10,040,667 | -0.15(-0.36%) |
Mar 28, 2005 | 41.92 | 41.99 | 41.37 | 41.43 | 6,637,319 | -0.36(-0.86%) |
Mar 24, 2005 | 41.74 | 42.16 | 41.51 | 41.80 | 8,176,772 | +0.09(+0.20%) |
Mar 23, 2005 | 41.09 | 41.95 | 40.93 | 41.71 | 9,002,653 | +0.48(+1.17%) |
Mar 22, 2005 | 41.18 | 41.73 | 41.14 | 41.23 | 10,091,939 | +0.08(+0.19%) |
Mar 21, 2005 | 41.68 | 41.70 | 41.03 | 41.15 | 7,923,021 | -0.56(-1.34%) |
Mar 18, 2005 | 41.59 | 42.18 | 41.28 | 41.71 | 13,237,898 | -0.06(-0.15%) |
Mar 17, 2005 | 41.43 | 42.03 | 40.89 | 41.77 | 13,823,006 | +0.69(+1.67%) |
Mar 16, 2005 | 41.35 | 42.08 | 40.84 | 41.09 | 14,536,009 | -0.45(-1.08%) |
Mar 15, 2005 | 42.84 | 42.87 | 41.26 | 41.53 | 17,671,788 | -1.29(-3.01%) |
Mar 14, 2005 | 42.24 | 42.92 | 41.91 | 42.82 | 13,849,191 | +0.44(+1.04%) |
Mar 11, 2005 | 43.18 | 43.23 | 42.12 | 42.38 | 11,796,119 | -0.86(-2.00%) |
Mar 10, 2005 | 43.22 | 43.50 | 42.67 | 43.25 | 8,445,484 | -0.07(-0.16%) |
Mar 09, 2005 | 43.55 | 43.79 | 43.19 | 43.32 | 8,170,110 | -0.44(-1.00%) |
Mar 08, 2005 | 43.87 | 44.14 | 43.65 | 43.76 | 5,728,806 | -0.26(-0.58%) |
Mar 07, 2005 | 44.14 | 44.43 | 43.65 | 44.01 | 7,654,956 | +0.05(+0.11%) |
Mar 04, 2005 | 44.17 | 44.29 | 43.54 | 43.96 | 9,650,001 | +0.05(+0.11%) |
Mar 03, 2005 | 43.91 | 44.13 | 43.54 | 43.92 | 11,049,954 | +0.38(+0.86%) |
Mar 02, 2005 | 43.87 | 44.29 | 43.23 | 43.54 | 11,255,500 | -0.57(-1.29%) |