Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.62 | 33.05 | 32.39 | 32.92 | 45,861,180 | +0.59(+1.84%) |
Apr 28, 2005 | 33.11 | 33.34 | 32.33 | 32.33 | 55,183,868 | -1.37(-4.08%) |
Apr 27, 2005 | 34.21 | 34.32 | 33.54 | 33.70 | 35,328,740 | -0.51(-1.50%) |
Apr 26, 2005 | 34.62 | 34.73 | 34.22 | 34.22 | 22,463,944 | -0.40(-1.15%) |
Apr 25, 2005 | 34.62 | 34.91 | 34.41 | 34.62 | 25,908,876 | +0.31(+0.91%) |
Apr 22, 2005 | 34.22 | 34.61 | 33.74 | 34.30 | 29,615,712 | +0.08(+0.24%) |
Apr 21, 2005 | 33.22 | 34.23 | 33.13 | 34.22 | 29,028,160 | +1.24(+3.75%) |
Apr 20, 2005 | 33.51 | 34.01 | 32.91 | 32.99 | 35,779,624 | -0.86(-2.54%) |
Apr 19, 2005 | 33.11 | 34.20 | 33.11 | 33.85 | 41,024,276 | +0.80(+2.41%) |
Apr 18, 2005 | 32.13 | 33.11 | 31.98 | 33.05 | 39,998,488 | +0.61(+1.89%) |
Apr 15, 2005 | 33.74 | 34.29 | 32.39 | 32.44 | 48,434,312 | -1.48(-4.36%) |
Apr 14, 2005 | 34.22 | 34.46 | 33.83 | 33.92 | 32,053,042 | -0.23(-0.68%) |
Apr 13, 2005 | 34.73 | 35.07 | 34.03 | 34.15 | 41,205,808 | -0.74(-2.12%) |
Apr 12, 2005 | 34.60 | 34.97 | 34.52 | 34.89 | 38,997,124 | +0.08(+0.23%) |
Apr 11, 2005 | 34.63 | 34.89 | 34.27 | 34.81 | 27,522,562 | +0.16(+0.47%) |
Apr 08, 2005 | 35.07 | 35.14 | 34.64 | 34.64 | 21,807,972 | -0.48(-1.38%) |
Apr 07, 2005 | 35.42 | 35.43 | 34.74 | 35.13 | 28,869,148 | -0.03(-0.08%) |
Apr 06, 2005 | 34.78 | 35.24 | 34.62 | 35.16 | 29,352,596 | +0.48(+1.40%) |
Apr 05, 2005 | 34.93 | 35.24 | 34.55 | 34.67 | 27,411,184 | -0.34(-0.97%) |
Apr 04, 2005 | 35.19 | 35.64 | 34.71 | 35.01 | 40,314,956 | +0.06(+0.17%) |
Apr 01, 2005 | 34.70 | 35.04 | 34.60 | 34.96 | 32,183,820 | +0.55(+1.59%) |
Mar 31, 2005 | 34.54 | 34.82 | 34.37 | 34.41 | 36,224,444 | +0.21(+0.61%) |
Mar 30, 2005 | 33.86 | 34.25 | 33.13 | 34.20 | 45,154,976 | +0.56(+1.66%) |
Mar 29, 2005 | 34.00 | 34.49 | 33.51 | 33.64 | 32,786,614 | -0.36(-1.05%) |
Mar 28, 2005 | 34.08 | 34.32 | 33.69 | 34.00 | 35,347,624 | -0.06(-0.19%) |
Mar 24, 2005 | 34.81 | 35.01 | 33.80 | 34.06 | 43,152,936 | -0.63(-1.81%) |
Mar 23, 2005 | 35.16 | 35.16 | 34.41 | 34.69 | 45,469,880 | -0.47(-1.33%) |
Mar 22, 2005 | 35.65 | 36.28 | 35.11 | 35.16 | 34,085,912 | -0.72(-2.01%) |
Mar 21, 2005 | 36.17 | 36.36 | 35.68 | 35.88 | 30,877,594 | -0.29(-0.80%) |
Mar 18, 2005 | 35.56 | 36.28 | 35.52 | 36.17 | 56,320,344 | +0.67(+1.89%) |
Mar 17, 2005 | 35.15 | 35.59 | 35.01 | 35.50 | 37,720,516 | +0.69(+1.99%) |
Mar 16, 2005 | 34.64 | 35.13 | 34.33 | 34.81 | 36,328,896 | -0.03(-0.10%) |
Mar 15, 2005 | 35.38 | 35.71 | 34.79 | 34.84 | 30,445,592 | -0.54(-1.52%) |
Mar 14, 2005 | 35.25 | 35.50 | 34.66 | 35.38 | 33,888,620 | +0.13(+0.38%) |
Mar 11, 2005 | 34.85 | 35.56 | 34.74 | 35.24 | 42,544,600 | +0.39(+1.13%) |
Mar 10, 2005 | 35.16 | 35.24 | 34.35 | 34.85 | 69,289,768 | -0.24(-0.69%) |
Mar 09, 2005 | 36.43 | 37.16 | 35.04 | 35.09 | 118,053,528 | -1.33(-3.66%) |
Mar 08, 2005 | 36.46 | 36.72 | 36.26 | 36.43 | 31,511,568 | +0.06(+0.16%) |
Mar 07, 2005 | 36.71 | 36.72 | 36.13 | 36.37 | 33,421,800 | -0.33(-0.90%) |
Mar 04, 2005 | 36.44 | 36.95 | 36.23 | 36.70 | 36,036,852 | +0.30(+0.82%) |
Mar 03, 2005 | 36.20 | 36.45 | 35.97 | 36.40 | 35,147,212 | +0.21(+0.59%) |
Mar 02, 2005 | 35.82 | 36.47 | 35.81 | 36.19 | 44,992,152 | +0.33(+0.93%) |
Mar 01, 2005 | 36.35 | 36.44 | 35.79 | 35.85 | 45,263,408 | -0.70(-1.91%) |
Feb 28, 2005 | 36.52 | 36.97 | 35.85 | 36.55 | 61,594,792 | +0.03(+0.08%) |
Feb 25, 2005 | 35.50 | 36.77 | 35.50 | 36.52 | 64,583,468 | +1.23(+3.48%) |
Feb 24, 2005 | 34.41 | 35.33 | 34.37 | 35.29 | 47,434,852 | +0.99(+2.88%) |
Feb 23, 2005 | 33.77 | 34.37 | 33.70 | 34.30 | 32,135,840 | +0.68(+2.01%) |
Feb 22, 2005 | 34.35 | 34.68 | 33.63 | 33.63 | 44,443,052 | -0.67(-1.95%) |
Feb 18, 2005 | 33.56 | 34.55 | 33.50 | 34.30 | 39,943,404 | +0.74(+2.20%) |
Feb 17, 2005 | 33.89 | 34.03 | 33.50 | 33.56 | 32,253,454 | -0.20(-0.60%) |
Feb 16, 2005 | 32.86 | 33.89 | 32.81 | 33.76 | 32,609,934 | +0.90(+2.74%) |
Feb 15, 2005 | 32.73 | 32.87 | 32.63 | 32.86 | 23,257,622 | +0.05(+0.16%) |
Feb 14, 2005 | 32.47 | 32.82 | 32.37 | 32.81 | 20,600,306 | +0.42(+1.28%) |
Feb 11, 2005 | 32.53 | 32.83 | 32.31 | 32.39 | 23,706,254 | -0.13(-0.41%) |
Feb 10, 2005 | 32.26 | 32.69 | 32.10 | 32.53 | 27,767,316 | +0.46(+1.44%) |
Feb 09, 2005 | 32.03 | 32.23 | 31.80 | 32.06 | 20,841,596 | -0.14(-0.43%) |
Feb 08, 2005 | 31.67 | 32.27 | 31.66 | 32.20 | 26,581,996 | +0.22(+0.69%) |
Feb 07, 2005 | 31.82 | 31.99 | 31.53 | 31.98 | 26,908,508 | +0.06(+0.20%) |
Feb 04, 2005 | 31.45 | 31.94 | 31.34 | 31.92 | 29,530,836 | +0.44(+1.41%) |
Feb 03, 2005 | 31.09 | 31.54 | 30.91 | 31.48 | 24,379,720 | +0.34(+1.09%) |
Feb 02, 2005 | 30.79 | 31.18 | 30.78 | 31.13 | 25,802,520 | +0.38(+1.24%) |