Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 33.82 | 34.36 | 33.43 | 34.30 | 5,768,419 | +0.50(+1.47%) |
Apr 28, 2005 | 34.87 | 34.87 | 33.80 | 33.80 | 5,367,987 | -1.31(-3.72%) |
Apr 27, 2005 | 34.63 | 35.11 | 34.03 | 35.11 | 3,999,526 | +0.49(+1.42%) |
Apr 26, 2005 | 34.70 | 34.92 | 34.45 | 34.61 | 2,730,215 | -0.11(-0.31%) |
Apr 25, 2005 | 34.18 | 34.76 | 34.16 | 34.72 | 2,793,442 | +0.65(+1.91%) |
Apr 22, 2005 | 34.05 | 34.30 | 33.82 | 34.07 | 2,901,213 | -0.04(-0.12%) |
Apr 21, 2005 | 33.78 | 34.18 | 33.61 | 34.11 | 2,312,540 | +0.71(+2.11%) |
Apr 20, 2005 | 34.11 | 34.20 | 33.37 | 33.41 | 2,912,709 | -0.62(-1.82%) |
Apr 19, 2005 | 33.68 | 34.16 | 33.53 | 34.03 | 2,251,230 | +0.38(+1.14%) |
Apr 18, 2005 | 33.25 | 33.80 | 33.03 | 33.64 | 3,544,490 | +0.06(+0.17%) |
Apr 15, 2005 | 33.82 | 33.97 | 33.40 | 33.58 | 3,682,917 | -0.34(-1.01%) |
Apr 14, 2005 | 34.03 | 34.18 | 33.77 | 33.93 | 2,408,816 | -0.03(-0.10%) |
Apr 13, 2005 | 34.59 | 34.80 | 33.83 | 33.96 | 2,319,246 | -0.83(-2.38%) |
Apr 12, 2005 | 34.33 | 34.84 | 34.03 | 34.79 | 2,255,062 | +0.46(+1.34%) |
Apr 11, 2005 | 34.36 | 34.56 | 34.32 | 34.33 | 1,168,245 | -0.11(-0.32%) |
Apr 08, 2005 | 34.78 | 34.86 | 34.34 | 34.44 | 1,842,656 | -0.34(-0.98%) |
Apr 07, 2005 | 34.70 | 34.81 | 34.57 | 34.78 | 1,709,019 | +0.08(+0.22%) |
Apr 06, 2005 | 34.75 | 34.82 | 34.52 | 34.70 | 2,118,551 | -0.05(-0.13%) |
Apr 05, 2005 | 34.70 | 34.86 | 34.59 | 34.75 | 3,158,907 | +0.06(+0.18%) |
Apr 04, 2005 | 33.53 | 34.75 | 33.53 | 34.69 | 3,997,610 | +1.10(+3.27%) |
Apr 01, 2005 | 33.93 | 34.20 | 33.32 | 33.59 | 5,312,425 | -0.18(-0.52%) |
Mar 31, 2005 | 34.17 | 34.18 | 33.67 | 33.76 | 2,967,313 | -0.37(-1.09%) |
Mar 30, 2005 | 33.79 | 34.21 | 33.74 | 34.13 | 3,376,367 | +0.32(+0.94%) |
Mar 29, 2005 | 33.82 | 34.15 | 33.64 | 33.82 | 2,359,481 | -0.13(-0.39%) |
Mar 28, 2005 | 33.86 | 34.13 | 33.83 | 33.95 | 1,978,688 | +0.13(+0.38%) |
Mar 24, 2005 | 33.82 | 34.18 | 33.81 | 33.82 | 2,395,884 | +0.02(+0.05%) |
Mar 23, 2005 | 34.27 | 34.27 | 33.69 | 33.80 | 4,659,568 | -0.46(-1.35%) |
Mar 22, 2005 | 34.53 | 34.66 | 34.27 | 34.27 | 3,875,469 | -0.38(-1.08%) |
Mar 21, 2005 | 34.95 | 34.96 | 34.59 | 34.64 | 2,978,330 | -0.30(-0.87%) |
Mar 18, 2005 | 34.99 | 35.19 | 34.84 | 34.95 | 7,251,357 | -0.06(-0.18%) |
Mar 17, 2005 | 35.37 | 35.37 | 35.00 | 35.01 | 3,673,337 | -0.35(-1.00%) |
Mar 16, 2005 | 35.51 | 35.55 | 35.35 | 35.37 | 3,083,707 | -0.32(-0.90%) |
Mar 15, 2005 | 35.60 | 35.81 | 35.43 | 35.69 | 3,003,716 | +0.09(+0.25%) |
Mar 14, 2005 | 35.29 | 35.65 | 35.23 | 35.60 | 1,968,629 | +0.41(+1.15%) |
Mar 11, 2005 | 35.39 | 35.50 | 35.15 | 35.20 | 2,461,505 | -0.12(-0.33%) |
Mar 10, 2005 | 35.24 | 35.45 | 35.16 | 35.31 | 2,977,851 | +0.14(+0.40%) |
Mar 09, 2005 | 35.74 | 35.88 | 35.08 | 35.17 | 3,965,039 | -0.84(-2.33%) |
Mar 08, 2005 | 35.99 | 36.07 | 35.58 | 36.01 | 3,026,707 | +0.06(+0.16%) |
Mar 07, 2005 | 35.94 | 35.99 | 35.66 | 35.95 | 2,152,080 | -0.04(-0.12%) |
Mar 04, 2005 | 35.84 | 36.30 | 35.81 | 35.99 | 1,956,654 | +0.16(+0.44%) |
Mar 03, 2005 | 35.85 | 36.09 | 35.45 | 35.83 | 2,581,730 | +0.08(+0.23%) |
Mar 02, 2005 | 35.49 | 35.93 | 35.35 | 35.75 | 2,527,126 | +0.01(+0.02%) |
Mar 01, 2005 | 35.12 | 35.83 | 35.09 | 35.74 | 3,661,842 | +0.71(+2.01%) |
Feb 28, 2005 | 35.53 | 35.53 | 34.96 | 35.04 | 3,145,975 | -0.59(-1.65%) |
Feb 25, 2005 | 35.02 | 35.63 | 35.02 | 35.63 | 3,140,706 | +0.69(+1.97%) |
Feb 24, 2005 | 34.94 | 34.99 | 34.69 | 34.94 | 2,794,878 | -0.00(-0.01%) |
Feb 23, 2005 | 34.91 | 35.07 | 34.87 | 34.94 | 3,193,873 | +0.06(+0.18%) |
Feb 22, 2005 | 34.55 | 35.12 | 34.51 | 34.88 | 3,899,418 | -0.31(-0.89%) |
Feb 18, 2005 | 35.65 | 35.65 | 35.19 | 35.19 | 3,615,380 | -0.44(-1.24%) |
Feb 17, 2005 | 35.92 | 36.11 | 35.56 | 35.63 | 3,718,362 | -0.20(-0.56%) |
Feb 16, 2005 | 37.12 | 37.19 | 35.49 | 35.83 | 8,573,836 | -1.12(-3.03%) |
Feb 15, 2005 | 36.33 | 36.98 | 36.32 | 36.95 | 7,006,596 | +1.06(+2.94%) |
Feb 14, 2005 | 35.95 | 35.98 | 35.70 | 35.90 | 1,501,139 | -0.11(-0.31%) |
Feb 11, 2005 | 35.60 | 36.11 | 35.41 | 36.01 | 1,649,625 | +0.38(+1.08%) |
Feb 10, 2005 | 35.42 | 35.70 | 35.40 | 35.63 | 1,160,102 | +0.18(+0.52%) |
Feb 09, 2005 | 35.81 | 35.82 | 35.35 | 35.44 | 2,230,155 | -0.47(-1.31%) |
Feb 08, 2005 | 35.78 | 36.01 | 35.41 | 35.91 | 2,279,969 | +0.09(+0.24%) |
Feb 07, 2005 | 35.94 | 36.01 | 35.72 | 35.83 | 3,099,513 | -0.22(-0.61%) |
Feb 04, 2005 | 35.99 | 36.13 | 35.87 | 36.05 | 1,881,454 | +0.02(+0.06%) |
Feb 03, 2005 | 35.49 | 36.19 | 35.49 | 36.03 | 2,587,478 | +0.36(+1.00%) |
Feb 02, 2005 | 35.07 | 35.70 | 34.92 | 35.67 | 4,296,018 | +0.38(+1.06%) |