Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 31.99 | 32.05 | 30.83 | 31.42 | 6,608,296 | -0.30(-0.94%) |
Apr 28, 2005 | 31.81 | 32.17 | 31.47 | 31.71 | 4,864,116 | -0.03(-0.11%) |
Apr 27, 2005 | 31.52 | 31.96 | 31.15 | 31.75 | 4,508,100 | +0.22(+0.71%) |
Apr 26, 2005 | 31.57 | 31.90 | 31.37 | 31.52 | 4,336,149 | -0.30(-0.96%) |
Apr 25, 2005 | 31.65 | 32.17 | 31.65 | 31.83 | 4,861,309 | +0.26(+0.84%) |
Apr 22, 2005 | 32.02 | 32.07 | 31.36 | 31.57 | 5,549,113 | -0.83(-2.55%) |
Apr 21, 2005 | 31.98 | 32.49 | 31.98 | 32.39 | 4,953,489 | +0.68(+2.13%) |
Apr 20, 2005 | 32.32 | 32.57 | 31.67 | 31.71 | 8,180,525 | -0.70(-2.17%) |
Apr 19, 2005 | 32.49 | 32.59 | 31.64 | 32.42 | 8,480,405 | -0.49(-1.50%) |
Apr 18, 2005 | 32.63 | 33.14 | 32.39 | 32.91 | 6,310,927 | +0.42(+1.29%) |
Apr 15, 2005 | 33.01 | 33.16 | 32.36 | 32.49 | 5,426,354 | -0.67(-2.02%) |
Apr 14, 2005 | 33.78 | 33.81 | 33.01 | 33.16 | 4,964,568 | -0.50(-1.49%) |
Apr 13, 2005 | 34.12 | 34.27 | 33.53 | 33.66 | 4,222,993 | -0.45(-1.33%) |
Apr 12, 2005 | 33.54 | 34.25 | 33.13 | 34.12 | 6,597,364 | +0.44(+1.31%) |
Apr 11, 2005 | 34.00 | 34.00 | 33.52 | 33.68 | 3,196,161 | -0.20(-0.60%) |
Apr 08, 2005 | 34.02 | 34.23 | 33.80 | 33.88 | 4,760,266 | -0.47(-1.36%) |
Apr 07, 2005 | 34.02 | 34.39 | 33.19 | 34.35 | 5,964,809 | +0.52(+1.54%) |
Apr 06, 2005 | 34.22 | 34.42 | 33.70 | 33.83 | 3,757,070 | -0.30(-0.89%) |
Apr 05, 2005 | 33.59 | 34.15 | 33.51 | 34.13 | 4,334,081 | +0.45(+1.35%) |
Apr 04, 2005 | 33.62 | 33.83 | 33.03 | 33.68 | 5,472,149 | +0.24(+0.71%) |
Apr 01, 2005 | 33.93 | 33.93 | 33.03 | 33.44 | 8,093,811 | -0.42(-1.24%) |
Mar 31, 2005 | 34.27 | 34.52 | 33.85 | 33.86 | 5,245,983 | -0.53(-1.54%) |
Mar 30, 2005 | 34.15 | 34.69 | 34.15 | 34.39 | 3,928,578 | +0.37(+1.09%) |
Mar 29, 2005 | 34.05 | 34.52 | 33.85 | 34.02 | 3,371,214 | -0.15(-0.44%) |
Mar 28, 2005 | 33.90 | 34.57 | 33.89 | 34.16 | 2,913,712 | +0.26(+0.76%) |
Mar 24, 2005 | 34.05 | 34.15 | 33.77 | 33.91 | 3,003,233 | +0.00(+0.00%) |
Mar 23, 2005 | 34.14 | 34.32 | 33.85 | 33.91 | 5,967,173 | -0.24(-0.69%) |
Mar 22, 2005 | 34.05 | 34.78 | 33.85 | 34.14 | 4,976,091 | +0.11(+0.32%) |
Mar 21, 2005 | 34.36 | 34.45 | 33.59 | 34.04 | 3,930,498 | -0.32(-0.95%) |
Mar 18, 2005 | 34.79 | 34.85 | 34.19 | 34.36 | 6,365,585 | -0.45(-1.30%) |
Mar 17, 2005 | 34.84 | 35.00 | 34.44 | 34.81 | 3,572,858 | +0.00(+0.00%) |
Mar 16, 2005 | 34.93 | 35.00 | 34.58 | 34.81 | 5,087,032 | -0.35(-1.00%) |
Mar 15, 2005 | 35.34 | 35.59 | 35.12 | 35.17 | 3,567,097 | -0.14(-0.38%) |
Mar 14, 2005 | 35.26 | 35.38 | 34.92 | 35.30 | 4,047,053 | +0.27(+0.77%) |
Mar 11, 2005 | 35.28 | 35.51 | 35.00 | 35.03 | 3,816,603 | -0.37(-1.03%) |
Mar 10, 2005 | 35.38 | 35.48 | 35.15 | 35.40 | 2,871,759 | +0.18(+0.52%) |
Mar 09, 2005 | 35.13 | 35.42 | 35.09 | 35.21 | 3,340,488 | -0.16(-0.44%) |
Mar 08, 2005 | 35.47 | 35.55 | 35.22 | 35.37 | 3,236,785 | -0.08(-0.23%) |
Mar 07, 2005 | 35.61 | 35.71 | 35.17 | 35.45 | 3,957,384 | -0.01(-0.04%) |
Mar 04, 2005 | 35.78 | 35.85 | 35.40 | 35.46 | 6,697,078 | -0.07(-0.21%) |
Mar 03, 2005 | 35.88 | 36.05 | 35.27 | 35.54 | 8,559,142 | +0.43(+1.21%) |
Mar 02, 2005 | 34.66 | 35.49 | 34.43 | 35.11 | 6,173,543 | +0.37(+1.07%) |
Mar 01, 2005 | 34.61 | 35.07 | 34.60 | 34.74 | 4,927,342 | +0.34(+0.98%) |
Feb 28, 2005 | 34.65 | 34.95 | 34.09 | 34.40 | 4,128,153 | -0.37(-1.07%) |
Feb 25, 2005 | 34.66 | 34.83 | 34.39 | 34.77 | 2,600,980 | +0.16(+0.45%) |
Feb 24, 2005 | 34.53 | 34.65 | 34.23 | 34.62 | 4,514,896 | +0.09(+0.27%) |
Feb 23, 2005 | 33.98 | 34.58 | 33.96 | 34.52 | 5,626,668 | +0.68(+2.02%) |
Feb 22, 2005 | 34.27 | 34.34 | 33.64 | 33.84 | 7,010,253 | -0.43(-1.24%) |
Feb 18, 2005 | 33.98 | 34.31 | 33.98 | 34.27 | 6,702,396 | +0.31(+0.92%) |
Feb 17, 2005 | 33.85 | 33.98 | 33.17 | 33.96 | 10,703,951 | +0.74(+2.22%) |
Feb 16, 2005 | 33.51 | 33.53 | 32.70 | 33.22 | 10,498,614 | -0.51(-1.51%) |
Feb 15, 2005 | 33.64 | 33.75 | 33.43 | 33.73 | 4,513,418 | +0.08(+0.24%) |
Feb 14, 2005 | 33.41 | 33.64 | 33.21 | 33.64 | 4,293,752 | +0.32(+0.95%) |
Feb 11, 2005 | 33.29 | 33.81 | 33.21 | 33.33 | 4,319,013 | +0.12(+0.35%) |
Feb 10, 2005 | 33.80 | 33.89 | 33.15 | 33.21 | 6,787,338 | -0.43(-1.29%) |
Feb 09, 2005 | 33.78 | 34.01 | 33.30 | 33.64 | 9,433,965 | -0.64(-1.86%) |
Feb 08, 2005 | 34.77 | 34.79 | 34.27 | 34.28 | 3,795,626 | -0.49(-1.42%) |
Feb 07, 2005 | 34.88 | 35.17 | 34.73 | 34.77 | 3,256,580 | -0.10(-0.29%) |
Feb 04, 2005 | 35.11 | 35.25 | 34.72 | 34.88 | 3,861,807 | -0.15(-0.43%) |
Feb 03, 2005 | 35.88 | 35.88 | 34.58 | 35.02 | 5,352,788 | +0.29(+0.84%) |
Feb 02, 2005 | 34.15 | 35.02 | 34.15 | 34.73 | 4,798,969 | +0.41(+1.20%) |