Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 34.37 | 34.52 | 33.98 | 34.50 | 14,064,975 | +0.27(+0.78%) |
Apr 28, 2005 | 34.21 | 34.49 | 34.11 | 34.24 | 10,459,836 | -0.14(-0.40%) |
Apr 27, 2005 | 33.93 | 34.47 | 33.86 | 34.37 | 12,543,710 | +0.20(+0.58%) |
Apr 26, 2005 | 34.21 | 34.48 | 34.13 | 34.17 | 9,490,086 | -0.17(-0.49%) |
Apr 25, 2005 | 34.26 | 34.40 | 33.90 | 34.34 | 10,691,146 | +0.35(+1.04%) |
Apr 22, 2005 | 33.91 | 34.24 | 33.59 | 33.99 | 11,681,913 | -0.02(-0.04%) |
Apr 21, 2005 | 34.01 | 34.17 | 33.30 | 34.01 | 16,934,936 | +0.12(+0.36%) |
Apr 20, 2005 | 34.42 | 34.43 | 33.78 | 33.88 | 14,556,704 | -0.54(-1.56%) |
Apr 19, 2005 | 34.32 | 34.55 | 34.27 | 34.42 | 12,681,817 | +0.15(+0.45%) |
Apr 18, 2005 | 34.20 | 34.44 | 34.01 | 34.27 | 22,167,464 | +0.34(+1.02%) |
Apr 15, 2005 | 34.07 | 34.46 | 33.71 | 33.92 | 17,530,310 | -0.31(-0.90%) |
Apr 14, 2005 | 34.49 | 34.55 | 34.21 | 34.23 | 12,996,931 | -0.33(-0.95%) |
Apr 13, 2005 | 34.77 | 35.02 | 34.37 | 34.56 | 11,192,795 | -0.31(-0.90%) |
Apr 12, 2005 | 34.40 | 35.09 | 34.21 | 34.87 | 13,454,720 | +0.41(+1.20%) |
Apr 11, 2005 | 34.44 | 34.60 | 34.33 | 34.46 | 8,900,325 | +0.23(+0.67%) |
Apr 08, 2005 | 34.55 | 34.61 | 34.19 | 34.23 | 8,782,973 | -0.12(-0.33%) |
Apr 07, 2005 | 34.36 | 34.57 | 34.28 | 34.34 | 11,163,033 | +0.18(+0.52%) |
Apr 06, 2005 | 34.14 | 34.40 | 34.01 | 34.17 | 10,686,055 | +0.22(+0.65%) |
Apr 05, 2005 | 33.98 | 34.17 | 33.82 | 33.94 | 11,102,464 | +0.11(+0.34%) |
Apr 04, 2005 | 33.63 | 33.88 | 33.33 | 33.83 | 16,012,700 | +0.11(+0.34%) |
Apr 01, 2005 | 34.03 | 34.23 | 33.49 | 33.71 | 15,355,061 | -0.07(-0.20%) |
Mar 31, 2005 | 33.71 | 34.09 | 33.60 | 33.78 | 16,063,087 | +0.06(+0.18%) |
Mar 30, 2005 | 33.55 | 33.86 | 33.42 | 33.72 | 16,056,560 | +0.10(+0.30%) |
Mar 29, 2005 | 33.94 | 34.07 | 33.55 | 33.62 | 15,104,693 | -0.31(-0.90%) |
Mar 28, 2005 | 33.73 | 34.27 | 33.68 | 33.93 | 15,730,612 | +0.41(+1.23%) |
Mar 24, 2005 | 33.90 | 34.11 | 33.52 | 33.52 | 14,064,061 | -0.18(-0.52%) |
Mar 23, 2005 | 33.33 | 33.88 | 33.26 | 33.69 | 24,727,012 | +0.25(+0.73%) |
Mar 22, 2005 | 33.94 | 34.11 | 33.25 | 33.45 | 16,673,342 | -0.49(-1.44%) |
Mar 21, 2005 | 34.20 | 34.27 | 33.65 | 33.94 | 13,097,835 | -0.49(-1.42%) |
Mar 18, 2005 | 34.38 | 34.58 | 34.05 | 34.43 | 25,135,588 | +0.12(+0.36%) |
Mar 17, 2005 | 34.40 | 34.60 | 34.24 | 34.30 | 9,900,751 | -0.02(-0.04%) |
Mar 16, 2005 | 34.63 | 34.67 | 34.21 | 34.32 | 16,720,335 | -0.57(-1.62%) |
Mar 15, 2005 | 35.01 | 35.39 | 34.87 | 34.89 | 9,325,219 | -0.20(-0.57%) |
Mar 14, 2005 | 35.03 | 35.12 | 34.68 | 35.09 | 12,021,567 | +0.02(+0.07%) |
Mar 11, 2005 | 35.16 | 35.32 | 34.89 | 35.06 | 9,914,197 | -0.07(-0.20%) |
Mar 10, 2005 | 35.09 | 35.41 | 34.90 | 35.13 | 10,477,850 | +0.12(+0.35%) |
Mar 09, 2005 | 35.35 | 35.39 | 34.88 | 35.01 | 18,116,938 | -0.43(-1.21%) |
Mar 08, 2005 | 35.43 | 35.59 | 35.20 | 35.44 | 10,188,061 | -0.16(-0.45%) |
Mar 07, 2005 | 35.78 | 35.92 | 35.58 | 35.60 | 9,998,914 | -0.24(-0.66%) |
Mar 04, 2005 | 35.70 | 35.93 | 35.62 | 35.84 | 11,603,852 | +0.34(+0.97%) |
Mar 03, 2005 | 35.65 | 35.81 | 35.13 | 35.49 | 11,883,069 | -0.18(-0.52%) |
Mar 02, 2005 | 35.55 | 35.87 | 35.52 | 35.68 | 12,669,025 | -0.39(-1.08%) |
Mar 01, 2005 | 35.74 | 36.16 | 35.73 | 36.07 | 13,821,656 | +0.33(+0.92%) |
Feb 28, 2005 | 35.66 | 35.93 | 35.49 | 35.74 | 13,110,236 | -0.11(-0.30%) |
Feb 25, 2005 | 35.32 | 36.00 | 35.16 | 35.84 | 10,653,029 | +0.45(+1.28%) |
Feb 24, 2005 | 34.97 | 35.55 | 34.95 | 35.39 | 12,254,443 | +0.36(+1.03%) |
Feb 23, 2005 | 34.89 | 35.22 | 34.76 | 35.03 | 10,103,474 | +0.41(+1.17%) |
Feb 22, 2005 | 34.89 | 35.03 | 34.60 | 34.63 | 15,792,878 | -0.41(-1.18%) |
Feb 18, 2005 | 35.51 | 35.52 | 34.97 | 35.04 | 15,156,385 | -0.48(-1.34%) |
Feb 17, 2005 | 35.81 | 36.01 | 35.50 | 35.52 | 12,012,691 | -0.31(-0.88%) |
Feb 16, 2005 | 35.83 | 35.93 | 35.62 | 35.83 | 8,054,322 | -0.22(-0.62%) |
Feb 15, 2005 | 35.85 | 36.06 | 35.82 | 36.05 | 7,563,768 | +0.10(+0.28%) |
Feb 14, 2005 | 35.92 | 36.07 | 35.85 | 35.95 | 7,685,036 | +0.08(+0.24%) |
Feb 11, 2005 | 35.95 | 36.06 | 35.72 | 35.87 | 9,188,156 | -0.08(-0.23%) |
Feb 10, 2005 | 35.74 | 36.01 | 35.70 | 35.95 | 7,868,569 | +0.38(+1.06%) |
Feb 09, 2005 | 35.90 | 35.99 | 35.57 | 35.58 | 7,163,806 | -0.34(-0.96%) |
Feb 08, 2005 | 35.66 | 35.95 | 35.66 | 35.92 | 5,993,422 | +0.19(+0.54%) |
Feb 07, 2005 | 35.76 | 35.89 | 35.63 | 35.73 | 9,195,205 | -0.19(-0.53%) |
Feb 04, 2005 | 35.47 | 35.93 | 35.47 | 35.92 | 9,842,271 | +0.38(+1.06%) |
Feb 03, 2005 | 35.58 | 35.70 | 35.42 | 35.55 | 9,728,053 | -0.25(-0.71%) |
Feb 02, 2005 | 35.58 | 35.81 | 35.55 | 35.80 | 9,349,760 | +0.04(+0.11%) |