Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 33.53 | 33.93 | 33.20 | 33.56 | 2,497,468 | +0.45(+1.35%) |
Apr 28, 2005 | 33.55 | 33.62 | 32.80 | 33.12 | 2,636,960 | -0.71(-2.11%) |
Apr 27, 2005 | 34.26 | 34.62 | 33.61 | 33.83 | 2,302,375 | -0.46(-1.34%) |
Apr 26, 2005 | 34.68 | 34.83 | 34.29 | 34.29 | 1,934,061 | -0.39(-1.11%) |
Apr 25, 2005 | 34.37 | 34.94 | 34.31 | 34.68 | 2,689,297 | +0.76(+2.24%) |
Apr 22, 2005 | 34.17 | 34.43 | 33.57 | 33.92 | 2,435,992 | -0.23(-0.66%) |
Apr 21, 2005 | 32.96 | 34.14 | 32.82 | 34.14 | 2,230,562 | +1.30(+3.96%) |
Apr 20, 2005 | 33.75 | 33.96 | 32.82 | 32.84 | 2,914,420 | -0.78(-2.32%) |
Apr 19, 2005 | 33.82 | 33.91 | 33.44 | 33.62 | 3,221,150 | +0.54(+1.64%) |
Apr 18, 2005 | 32.74 | 33.25 | 32.28 | 33.08 | 3,233,989 | +0.15(+0.46%) |
Apr 15, 2005 | 34.35 | 34.42 | 32.68 | 32.93 | 4,403,348 | -1.40(-4.07%) |
Apr 14, 2005 | 34.30 | 34.86 | 34.15 | 34.33 | 3,419,289 | +0.21(+0.61%) |
Apr 13, 2005 | 34.67 | 34.95 | 34.00 | 34.12 | 2,647,841 | -0.67(-1.92%) |
Apr 12, 2005 | 35.16 | 35.45 | 34.57 | 34.79 | 2,277,241 | -0.52(-1.47%) |
Apr 11, 2005 | 35.04 | 35.39 | 34.69 | 35.31 | 2,281,811 | +0.26(+0.75%) |
Apr 08, 2005 | 35.36 | 35.67 | 34.79 | 35.04 | 2,313,692 | -0.31(-0.88%) |
Apr 07, 2005 | 36.18 | 36.23 | 35.01 | 35.36 | 2,641,965 | -0.59(-1.65%) |
Apr 06, 2005 | 35.47 | 36.25 | 35.26 | 35.95 | 2,551,002 | +0.49(+1.37%) |
Apr 05, 2005 | 36.02 | 36.42 | 35.39 | 35.46 | 2,654,043 | -0.71(-1.97%) |
Apr 04, 2005 | 36.23 | 36.83 | 35.62 | 36.17 | 3,659,210 | +0.24(+0.66%) |
Apr 01, 2005 | 35.23 | 36.05 | 35.21 | 35.93 | 2,315,432 | +0.96(+2.76%) |
Mar 31, 2005 | 34.28 | 35.15 | 34.26 | 34.97 | 2,465,152 | +0.94(+2.77%) |
Mar 30, 2005 | 33.78 | 34.12 | 32.92 | 34.03 | 2,832,270 | +0.35(+1.05%) |
Mar 29, 2005 | 34.00 | 34.66 | 33.61 | 33.67 | 2,160,599 | -0.32(-0.93%) |
Mar 28, 2005 | 34.05 | 34.50 | 33.77 | 33.99 | 1,856,263 | -0.06(-0.16%) |
Mar 24, 2005 | 34.35 | 34.93 | 33.84 | 34.05 | 2,548,608 | +0.14(+0.41%) |
Mar 23, 2005 | 34.46 | 34.46 | 33.66 | 33.91 | 2,878,731 | -0.71(-2.06%) |
Mar 22, 2005 | 34.99 | 35.38 | 34.55 | 34.62 | 2,511,178 | -0.26(-0.75%) |
Mar 21, 2005 | 35.54 | 35.73 | 34.88 | 34.88 | 2,121,646 | -0.65(-1.84%) |
Mar 18, 2005 | 35.75 | 36.04 | 35.39 | 35.54 | 2,592,240 | -0.10(-0.28%) |
Mar 17, 2005 | 35.06 | 35.71 | 34.98 | 35.64 | 2,369,401 | +0.86(+2.48%) |
Mar 16, 2005 | 34.81 | 35.60 | 34.49 | 34.77 | 2,773,623 | -0.11(-0.30%) |
Mar 15, 2005 | 35.59 | 35.82 | 34.80 | 34.88 | 2,855,555 | -0.60(-1.68%) |
Mar 14, 2005 | 35.71 | 35.84 | 34.79 | 35.48 | 3,140,197 | -0.14(-0.40%) |
Mar 11, 2005 | 35.39 | 35.95 | 35.10 | 35.62 | 2,425,437 | +0.23(+0.65%) |
Mar 10, 2005 | 36.12 | 36.12 | 34.79 | 35.39 | 3,746,692 | -0.73(-2.02%) |
Mar 09, 2005 | 36.99 | 37.59 | 36.08 | 36.12 | 3,722,537 | -0.70(-1.91%) |
Mar 08, 2005 | 36.76 | 37.52 | 36.76 | 36.82 | 2,897,120 | -0.15(-0.41%) |
Mar 07, 2005 | 37.20 | 37.20 | 36.23 | 36.97 | 2,931,068 | -0.42(-1.12%) |
Mar 04, 2005 | 36.30 | 37.56 | 36.03 | 37.39 | 3,271,528 | +1.10(+3.03%) |
Mar 03, 2005 | 36.03 | 36.30 | 35.54 | 36.29 | 4,269,405 | +0.86(+2.44%) |
Mar 02, 2005 | 34.92 | 35.52 | 34.90 | 35.43 | 3,631,464 | +0.27(+0.77%) |
Mar 01, 2005 | 35.18 | 35.57 | 34.51 | 35.16 | 5,271,091 | -0.16(-0.46%) |
Feb 28, 2005 | 35.52 | 36.44 | 34.53 | 35.32 | 5,184,807 | -0.40(-1.12%) |
Feb 25, 2005 | 33.78 | 35.93 | 33.66 | 35.72 | 8,503,014 | +2.63(+7.96%) |
Feb 24, 2005 | 32.65 | 33.09 | 32.56 | 33.09 | 2,696,587 | +0.56(+1.72%) |
Feb 23, 2005 | 32.34 | 32.76 | 32.14 | 32.53 | 2,634,348 | +0.17(+0.53%) |
Feb 22, 2005 | 32.56 | 32.96 | 32.36 | 32.36 | 3,296,445 | +0.07(+0.23%) |
Feb 18, 2005 | 31.62 | 32.33 | 31.51 | 32.28 | 3,215,383 | +0.78(+2.48%) |
Feb 17, 2005 | 32.26 | 32.33 | 31.40 | 31.50 | 2,870,462 | -0.67(-2.07%) |
Feb 16, 2005 | 31.40 | 32.22 | 31.23 | 32.17 | 3,142,699 | +0.80(+2.56%) |
Feb 15, 2005 | 31.43 | 31.60 | 31.06 | 31.36 | 2,487,784 | +0.02(+0.07%) |
Feb 14, 2005 | 31.65 | 31.94 | 31.22 | 31.34 | 2,031,770 | -0.23(-0.71%) |
Feb 11, 2005 | 31.52 | 31.88 | 31.36 | 31.56 | 2,661,442 | +0.04(+0.13%) |
Feb 10, 2005 | 30.54 | 31.66 | 30.38 | 31.52 | 2,708,447 | +1.21(+4.00%) |
Feb 09, 2005 | 30.03 | 30.51 | 29.87 | 30.31 | 1,998,584 | +0.10(+0.32%) |
Feb 08, 2005 | 29.97 | 30.32 | 29.83 | 30.21 | 2,028,723 | -0.04(-0.12%) |
Feb 07, 2005 | 30.37 | 30.63 | 29.90 | 30.25 | 1,566,181 | -0.17(-0.56%) |
Feb 04, 2005 | 30.86 | 30.97 | 30.17 | 30.42 | 3,181,979 | -0.41(-1.33%) |
Feb 03, 2005 | 31.00 | 31.09 | 30.53 | 30.83 | 1,788,258 | -0.33(-1.06%) |
Feb 02, 2005 | 30.65 | 31.20 | 30.65 | 31.16 | 1,373,156 | +0.36(+1.18%) |