Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 39.14 | 39.48 | 39.10 | 39.42 | 3,829,179 | +0.04(+0.11%) |
May 27, 2005 | 39.49 | 39.49 | 39.13 | 39.38 | 1,357,663 | -0.22(-0.56%) |
May 26, 2005 | 39.11 | 39.61 | 39.04 | 39.60 | 5,373,491 | +0.68(+1.74%) |
May 25, 2005 | 39.10 | 39.16 | 38.75 | 38.92 | 3,843,268 | -0.32(-0.82%) |
May 24, 2005 | 39.31 | 39.39 | 39.05 | 39.24 | 4,637,363 | -0.45(-1.13%) |
May 23, 2005 | 39.43 | 39.81 | 39.17 | 39.69 | 2,016,367 | +0.60(+1.52%) |
May 20, 2005 | 39.35 | 39.36 | 38.79 | 39.10 | 3,436,291 | -0.42(-1.07%) |
May 19, 2005 | 39.07 | 39.59 | 38.83 | 39.52 | 4,318,007 | +0.06(+0.15%) |
May 18, 2005 | 38.48 | 39.51 | 38.26 | 39.46 | 7,154,903 | +0.71(+1.83%) |
May 17, 2005 | 38.07 | 38.84 | 38.07 | 38.75 | 3,833,338 | +0.70(+1.84%) |
May 16, 2005 | 37.17 | 38.14 | 37.17 | 38.05 | 3,394,158 | +1.04(+2.80%) |
May 13, 2005 | 36.70 | 37.37 | 36.70 | 37.02 | 3,991,540 | +0.18(+0.49%) |
May 12, 2005 | 36.85 | 36.89 | 36.61 | 36.84 | 3,542,161 | +0.01(+0.04%) |
May 11, 2005 | 36.48 | 36.96 | 36.22 | 36.82 | 3,274,332 | +0.31(+0.84%) |
May 10, 2005 | 36.82 | 36.85 | 36.41 | 36.52 | 4,042,664 | -0.63(-1.69%) |
May 09, 2005 | 37.19 | 37.20 | 36.88 | 37.14 | 2,652,394 | -0.15(-0.40%) |
May 06, 2005 | 37.38 | 37.52 | 37.26 | 37.29 | 2,432,737 | -0.04(-0.12%) |
May 05, 2005 | 37.30 | 37.61 | 37.14 | 37.34 | 3,335,788 | +0.04(+0.10%) |
May 04, 2005 | 36.62 | 37.30 | 36.42 | 37.30 | 3,544,711 | +0.86(+2.37%) |
May 03, 2005 | 36.33 | 36.61 | 36.14 | 36.44 | 3,540,417 | +0.05(+0.14%) |
May 02, 2005 | 36.36 | 36.68 | 36.26 | 36.38 | 3,977,317 | -0.04(-0.12%) |
Apr 29, 2005 | 35.96 | 36.43 | 35.72 | 36.43 | 5,966,311 | +0.73(+2.05%) |
Apr 28, 2005 | 35.06 | 35.88 | 34.85 | 35.70 | 7,148,731 | +0.60(+1.70%) |
Apr 27, 2005 | 35.41 | 35.42 | 34.89 | 35.10 | 9,280,899 | -0.56(-1.57%) |
Apr 26, 2005 | 36.29 | 36.30 | 35.65 | 35.66 | 5,660,239 | -0.98(-2.68%) |
Apr 25, 2005 | 36.74 | 36.97 | 36.50 | 36.64 | 2,808,851 | -0.03(-0.08%) |
Apr 22, 2005 | 37.45 | 37.66 | 36.40 | 36.67 | 3,816,700 | -0.57(-1.54%) |
Apr 21, 2005 | 36.14 | 37.41 | 36.09 | 37.25 | 6,683,787 | +1.54(+4.32%) |
Apr 20, 2005 | 36.48 | 36.63 | 35.70 | 35.70 | 6,074,865 | -0.77(-2.12%) |
Apr 19, 2005 | 36.55 | 36.82 | 36.46 | 36.48 | 4,248,501 | -0.04(-0.12%) |
Apr 18, 2005 | 36.31 | 36.82 | 36.30 | 36.52 | 3,653,936 | +0.27(+0.74%) |
Apr 15, 2005 | 37.02 | 37.10 | 36.21 | 36.26 | 3,505,529 | -0.77(-2.07%) |
Apr 14, 2005 | 37.95 | 37.95 | 36.91 | 37.02 | 4,033,539 | -0.34(-0.90%) |
Apr 13, 2005 | 37.86 | 38.18 | 37.18 | 37.36 | 4,384,562 | -0.42(-1.12%) |
Apr 12, 2005 | 37.64 | 37.96 | 37.26 | 37.78 | 2,866,819 | +0.15(+0.40%) |
Apr 11, 2005 | 38.01 | 38.05 | 37.55 | 37.64 | 3,086,610 | -0.32(-0.84%) |
Apr 08, 2005 | 38.38 | 38.49 | 37.85 | 37.96 | 3,441,390 | -0.25(-0.66%) |
Apr 07, 2005 | 38.13 | 38.31 | 37.64 | 38.21 | 4,009,923 | +0.01(+0.02%) |
Apr 06, 2005 | 38.22 | 38.39 | 38.12 | 38.20 | 2,995,366 | +0.12(+0.31%) |
Apr 05, 2005 | 37.44 | 38.13 | 37.41 | 38.08 | 4,073,258 | +0.66(+1.75%) |
Apr 04, 2005 | 37.64 | 37.64 | 37.15 | 37.43 | 3,950,078 | -0.42(-1.10%) |
Apr 01, 2005 | 38.58 | 38.59 | 37.75 | 37.84 | 3,703,315 | -0.77(-1.99%) |
Mar 31, 2005 | 38.68 | 38.72 | 38.38 | 38.61 | 4,846,688 | -0.07(-0.17%) |
Mar 30, 2005 | 38.38 | 38.68 | 38.22 | 38.68 | 2,388,725 | +0.28(+0.74%) |
Mar 29, 2005 | 38.41 | 38.78 | 38.37 | 38.40 | 4,656,417 | -0.01(-0.04%) |
Mar 28, 2005 | 38.20 | 38.48 | 38.17 | 38.41 | 3,532,500 | +0.31(+0.80%) |
Mar 24, 2005 | 38.60 | 38.73 | 38.06 | 38.10 | 3,431,326 | -0.57(-1.46%) |
Mar 23, 2005 | 39.16 | 39.16 | 38.66 | 38.67 | 5,994,758 | -0.49(-1.26%) |
Mar 22, 2005 | 38.75 | 39.46 | 38.45 | 39.16 | 9,848,627 | +0.72(+1.86%) |
Mar 21, 2005 | 40.24 | 40.48 | 38.17 | 38.45 | 14,309,942 | -2.41(-5.91%) |
Mar 18, 2005 | 41.59 | 41.70 | 40.63 | 40.86 | 15,489,812 | -0.42(-1.03%) |
Mar 17, 2005 | 41.29 | 41.54 | 40.92 | 41.29 | 5,423,004 | +0.15(+0.36%) |
Mar 16, 2005 | 40.63 | 41.31 | 40.62 | 41.14 | 4,913,914 | +0.51(+1.27%) |
Mar 15, 2005 | 40.85 | 41.06 | 40.62 | 40.62 | 4,535,384 | +0.33(+0.81%) |
Mar 14, 2005 | 40.34 | 40.50 | 39.95 | 40.30 | 3,812,272 | +0.15(+0.37%) |
Mar 11, 2005 | 40.54 | 40.83 | 40.02 | 40.15 | 4,435,149 | +0.15(+0.37%) |
Mar 10, 2005 | 40.13 | 40.35 | 39.68 | 40.00 | 4,420,926 | +0.16(+0.41%) |
Mar 09, 2005 | 40.47 | 40.47 | 39.73 | 39.83 | 3,417,237 | -0.78(-1.93%) |
Mar 08, 2005 | 40.73 | 41.04 | 40.47 | 40.62 | 3,063,799 | +0.01(+0.02%) |
Mar 07, 2005 | 40.36 | 40.66 | 40.36 | 40.61 | 4,125,857 | +0.53(+1.32%) |
Mar 04, 2005 | 40.51 | 40.62 | 40.07 | 40.08 | 3,645,885 | +0.05(+0.13%) |
Mar 03, 2005 | 40.47 | 40.47 | 39.89 | 40.03 | 2,688,489 | -0.44(-1.09%) |
Mar 02, 2005 | 40.24 | 40.73 | 40.15 | 40.47 | 2,201,003 | -0.07(-0.18%) |