Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 33.89 | 34.43 | 33.50 | 34.37 | 5,756,291 | +0.50(+1.47%) |
Apr 28, 2005 | 34.94 | 34.94 | 33.87 | 33.87 | 5,356,701 | -1.31(-3.72%) |
Apr 27, 2005 | 34.70 | 35.18 | 34.10 | 35.18 | 3,991,117 | +0.49(+1.42%) |
Apr 26, 2005 | 34.77 | 34.99 | 34.52 | 34.69 | 2,724,475 | -0.11(-0.31%) |
Apr 25, 2005 | 34.25 | 34.83 | 34.23 | 34.80 | 2,787,568 | +0.65(+1.91%) |
Apr 22, 2005 | 34.12 | 34.37 | 33.89 | 34.14 | 2,895,113 | -0.04(-0.12%) |
Apr 21, 2005 | 33.85 | 34.25 | 33.68 | 34.19 | 2,307,678 | +0.71(+2.11%) |
Apr 20, 2005 | 34.19 | 34.27 | 33.44 | 33.48 | 2,906,585 | -0.62(-1.82%) |
Apr 19, 2005 | 33.75 | 34.23 | 33.60 | 34.10 | 2,246,497 | +0.38(+1.14%) |
Apr 18, 2005 | 33.32 | 33.88 | 33.10 | 33.71 | 3,537,038 | +0.06(+0.17%) |
Apr 15, 2005 | 33.89 | 34.04 | 33.47 | 33.65 | 3,675,174 | -0.34(-1.01%) |
Apr 14, 2005 | 34.10 | 34.26 | 33.84 | 34.00 | 2,403,752 | -0.03(-0.10%) |
Apr 13, 2005 | 34.67 | 34.88 | 33.90 | 34.03 | 2,314,370 | -0.83(-2.38%) |
Apr 12, 2005 | 34.40 | 34.92 | 34.10 | 34.86 | 2,250,321 | +0.46(+1.34%) |
Apr 11, 2005 | 34.43 | 34.63 | 34.39 | 34.40 | 1,165,788 | -0.11(-0.32%) |
Apr 08, 2005 | 34.85 | 34.93 | 34.41 | 34.51 | 1,838,782 | -0.34(-0.98%) |
Apr 07, 2005 | 34.78 | 34.88 | 34.65 | 34.85 | 1,705,426 | +0.08(+0.22%) |
Apr 06, 2005 | 34.82 | 34.90 | 34.59 | 34.78 | 2,114,097 | -0.05(-0.13%) |
Apr 05, 2005 | 34.77 | 34.93 | 34.67 | 34.82 | 3,152,266 | +0.06(+0.18%) |
Apr 04, 2005 | 33.60 | 34.83 | 33.60 | 34.76 | 3,989,205 | +1.10(+3.27%) |
Apr 01, 2005 | 34.00 | 34.27 | 33.39 | 33.66 | 5,301,255 | -0.18(-0.52%) |
Mar 31, 2005 | 34.24 | 34.26 | 33.74 | 33.83 | 2,961,074 | -0.37(-1.09%) |
Mar 30, 2005 | 33.86 | 34.28 | 33.81 | 34.21 | 3,369,268 | +0.32(+0.94%) |
Mar 29, 2005 | 33.89 | 34.22 | 33.71 | 33.89 | 2,354,520 | -0.13(-0.39%) |
Mar 28, 2005 | 33.93 | 34.20 | 33.91 | 34.02 | 1,974,527 | +0.13(+0.38%) |
Mar 24, 2005 | 33.89 | 34.25 | 33.88 | 33.89 | 2,390,846 | +0.02(+0.05%) |
Mar 23, 2005 | 34.34 | 34.34 | 33.76 | 33.88 | 4,649,771 | -0.46(-1.35%) |
Mar 22, 2005 | 34.60 | 34.73 | 34.34 | 34.34 | 3,867,321 | -0.38(-1.08%) |
Mar 21, 2005 | 35.03 | 35.03 | 34.67 | 34.72 | 2,972,068 | -0.31(-0.87%) |
Mar 18, 2005 | 35.06 | 35.26 | 34.92 | 35.02 | 7,236,111 | -0.06(-0.18%) |
Mar 17, 2005 | 35.45 | 35.45 | 35.08 | 35.09 | 3,665,614 | -0.36(-1.00%) |
Mar 16, 2005 | 35.59 | 35.62 | 35.42 | 35.44 | 3,077,223 | -0.32(-0.90%) |
Mar 15, 2005 | 35.68 | 35.89 | 35.50 | 35.76 | 2,997,401 | +0.09(+0.25%) |
Mar 14, 2005 | 35.36 | 35.73 | 35.30 | 35.68 | 1,964,490 | +0.41(+1.15%) |
Mar 11, 2005 | 35.46 | 35.58 | 35.23 | 35.27 | 2,456,329 | -0.12(-0.33%) |
Mar 10, 2005 | 35.32 | 35.52 | 35.23 | 35.39 | 2,971,590 | +0.14(+0.40%) |
Mar 09, 2005 | 35.82 | 35.95 | 35.16 | 35.24 | 3,956,703 | -0.84(-2.33%) |
Mar 08, 2005 | 36.07 | 36.15 | 35.66 | 36.09 | 3,020,344 | +0.06(+0.16%) |
Mar 07, 2005 | 36.01 | 36.07 | 35.73 | 36.03 | 2,147,555 | -0.04(-0.12%) |
Mar 04, 2005 | 35.92 | 36.37 | 35.88 | 36.07 | 1,952,540 | +0.16(+0.44%) |
Mar 03, 2005 | 35.93 | 36.17 | 35.52 | 35.91 | 2,576,302 | +0.08(+0.23%) |
Mar 02, 2005 | 35.57 | 36.01 | 35.42 | 35.83 | 2,521,812 | +0.01(+0.02%) |
Mar 01, 2005 | 35.20 | 35.91 | 35.17 | 35.82 | 3,654,143 | +0.71(+2.01%) |
Feb 28, 2005 | 35.61 | 35.61 | 35.04 | 35.11 | 3,139,360 | -0.59(-1.65%) |
Feb 25, 2005 | 35.10 | 35.70 | 35.09 | 35.70 | 3,134,102 | +0.69(+1.97%) |
Feb 24, 2005 | 35.02 | 35.06 | 34.76 | 35.01 | 2,789,002 | -0.00(-0.01%) |
Feb 23, 2005 | 34.98 | 35.14 | 34.94 | 35.01 | 3,187,158 | +0.06(+0.18%) |
Feb 22, 2005 | 34.62 | 35.19 | 34.58 | 34.95 | 3,891,220 | -0.31(-0.89%) |
Feb 18, 2005 | 35.72 | 35.72 | 35.27 | 35.27 | 3,607,779 | -0.44(-1.24%) |
Feb 17, 2005 | 36.00 | 36.19 | 35.63 | 35.71 | 3,710,544 | -0.20(-0.56%) |
Feb 16, 2005 | 37.20 | 37.27 | 35.57 | 35.91 | 8,555,809 | -1.12(-3.03%) |
Feb 15, 2005 | 36.40 | 37.06 | 36.40 | 37.03 | 6,991,864 | +1.06(+2.94%) |
Feb 14, 2005 | 36.03 | 36.05 | 35.77 | 35.97 | 1,497,983 | -0.11(-0.31%) |
Feb 11, 2005 | 35.68 | 36.19 | 35.49 | 36.09 | 1,646,156 | +0.38(+1.08%) |
Feb 10, 2005 | 35.50 | 35.77 | 35.47 | 35.70 | 1,157,663 | +0.18(+0.52%) |
Feb 09, 2005 | 35.89 | 35.89 | 35.42 | 35.52 | 2,225,466 | -0.47(-1.31%) |
Feb 08, 2005 | 35.86 | 36.08 | 35.48 | 35.99 | 2,275,176 | +0.09(+0.24%) |
Feb 07, 2005 | 36.02 | 36.09 | 35.79 | 35.90 | 3,092,996 | -0.22(-0.61%) |
Feb 04, 2005 | 36.07 | 36.21 | 35.94 | 36.12 | 1,877,498 | +0.02(+0.06%) |
Feb 03, 2005 | 35.57 | 36.27 | 35.57 | 36.10 | 2,582,038 | +0.36(+1.00%) |
Feb 02, 2005 | 35.15 | 35.78 | 35.00 | 35.75 | 4,286,986 | +0.38(+1.06%) |