Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.61 | 32.88 | 31.29 | 31.44 | 3,578,835 | -1.02(-3.14%) |
Apr 28, 2005 | 33.32 | 33.32 | 32.21 | 32.46 | 2,265,966 | -0.91(-2.73%) |
Apr 27, 2005 | 33.00 | 34.02 | 32.55 | 33.37 | 2,201,969 | -0.49(-1.45%) |
Apr 26, 2005 | 34.21 | 34.43 | 33.78 | 33.86 | 1,733,238 | -0.24(-0.70%) |
Apr 25, 2005 | 33.33 | 34.45 | 32.96 | 34.10 | 1,983,694 | +1.04(+3.15%) |
Apr 22, 2005 | 32.64 | 33.15 | 32.18 | 33.06 | 1,772,687 | +0.67(+2.07%) |
Apr 21, 2005 | 32.25 | 32.89 | 32.19 | 32.39 | 1,580,234 | +0.38(+1.19%) |
Apr 20, 2005 | 33.66 | 33.75 | 31.95 | 32.01 | 2,596,378 | -1.72(-5.10%) |
Apr 19, 2005 | 33.45 | 34.00 | 33.27 | 33.73 | 1,598,321 | +0.47(+1.41%) |
Apr 18, 2005 | 32.86 | 33.54 | 32.76 | 33.26 | 1,487,619 | +0.53(+1.62%) |
Apr 15, 2005 | 32.38 | 33.83 | 32.38 | 32.73 | 2,935,702 | +0.34(+1.05%) |
Apr 14, 2005 | 32.75 | 33.16 | 32.36 | 32.39 | 1,224,417 | -0.37(-1.13%) |
Apr 13, 2005 | 32.77 | 33.40 | 32.31 | 32.76 | 1,794,802 | -0.01(-0.03%) |
Apr 12, 2005 | 33.21 | 33.42 | 32.40 | 32.77 | 2,129,921 | -0.29(-0.88%) |
Apr 11, 2005 | 33.63 | 33.70 | 32.00 | 33.06 | 3,112,160 | +1.06(+3.31%) |
Apr 08, 2005 | 33.34 | 33.34 | 31.76 | 32.00 | 2,467,936 | -1.34(-4.02%) |
Apr 07, 2005 | 33.27 | 33.47 | 32.82 | 33.34 | 1,247,921 | +0.07(+0.21%) |
Apr 06, 2005 | 34.21 | 34.36 | 33.25 | 33.27 | 1,167,918 | -0.70(-2.06%) |
Apr 05, 2005 | 32.51 | 35.63 | 32.49 | 33.97 | 4,860,338 | +1.59(+4.91%) |
Apr 04, 2005 | 33.44 | 33.45 | 31.77 | 32.38 | 3,309,211 | -1.08(-3.23%) |
Apr 01, 2005 | 34.44 | 34.84 | 33.38 | 33.46 | 1,451,524 | -0.80(-2.34%) |
Mar 31, 2005 | 33.99 | 34.91 | 33.35 | 34.26 | 1,805,140 | +0.20(+0.59%) |
Mar 30, 2005 | 33.92 | 34.51 | 32.66 | 34.06 | 2,155,000 | +0.36(+1.07%) |
Mar 29, 2005 | 34.10 | 34.55 | 33.14 | 33.70 | 2,762,031 | -0.90(-2.60%) |
Mar 28, 2005 | 35.00 | 35.00 | 34.56 | 34.60 | 1,227,029 | -0.38(-1.09%) |
Mar 24, 2005 | 34.95 | 35.82 | 34.60 | 34.98 | 1,111,974 | -0.40(-1.13%) |
Mar 23, 2005 | 35.12 | 35.83 | 35.12 | 35.38 | 1,004,488 | +0.15(+0.43%) |
Mar 22, 2005 | 36.68 | 36.68 | 35.12 | 35.23 | 1,658,984 | -1.31(-3.59%) |
Mar 21, 2005 | 36.96 | 37.18 | 36.17 | 36.54 | 1,228,184 | -0.53(-1.43%) |
Mar 18, 2005 | 36.61 | 37.20 | 36.50 | 37.07 | 1,829,775 | +0.43(+1.17%) |
Mar 17, 2005 | 36.21 | 37.47 | 36.21 | 36.64 | 2,393,133 | +0.29(+0.80%) |
Mar 16, 2005 | 32.73 | 38.13 | 32.50 | 36.35 | 8,874,341 | +3.61(+11.03%) |
Mar 15, 2005 | 33.08 | 33.27 | 32.58 | 32.74 | 763,252 | -0.30(-0.91%) |
Mar 14, 2005 | 33.20 | 33.63 | 32.81 | 33.04 | 1,421,523 | -0.18(-0.54%) |
Mar 11, 2005 | 33.88 | 34.17 | 32.94 | 33.22 | 1,509,831 | -0.40(-1.19%) |
Mar 10, 2005 | 34.30 | 34.44 | 33.45 | 33.62 | 1,913,693 | -0.66(-1.93%) |
Mar 09, 2005 | 35.13 | 35.32 | 34.11 | 34.28 | 1,736,418 | -0.90(-2.56%) |
Mar 08, 2005 | 35.68 | 35.85 | 34.81 | 35.18 | 1,266,653 | -0.68(-1.90%) |
Mar 07, 2005 | 35.61 | 36.07 | 35.15 | 35.86 | 863,751 | +0.57(+1.62%) |
Mar 04, 2005 | 34.89 | 35.98 | 34.69 | 35.29 | 1,216,632 | +0.66(+1.91%) |
Mar 03, 2005 | 34.56 | 34.92 | 34.50 | 34.63 | 1,161,952 | -0.15(-0.43%) |
Mar 02, 2005 | 34.69 | 35.05 | 34.40 | 34.78 | 1,193,034 | -0.07(-0.20%) |
Mar 01, 2005 | 34.15 | 35.25 | 34.15 | 34.85 | 2,031,885 | +0.70(+2.05%) |
Feb 28, 2005 | 35.11 | 35.29 | 33.70 | 34.15 | 2,509,173 | -0.90(-2.57%) |
Feb 25, 2005 | 34.86 | 35.50 | 34.50 | 35.05 | 1,122,286 | +0.32(+0.92%) |
Feb 24, 2005 | 34.17 | 34.88 | 33.62 | 34.73 | 1,554,761 | +0.40(+1.17%) |
Feb 23, 2005 | 33.97 | 34.56 | 33.30 | 34.33 | 2,242,758 | +0.41(+1.21%) |
Feb 22, 2005 | 35.59 | 35.77 | 33.71 | 33.92 | 3,555,666 | -1.99(-5.54%) |
Feb 18, 2005 | 36.65 | 37.27 | 35.59 | 35.91 | 2,949,869 | -0.78(-2.13%) |
Feb 17, 2005 | 37.15 | 37.78 | 36.50 | 36.69 | 2,017,628 | -0.50(-1.34%) |
Feb 16, 2005 | 36.40 | 37.19 | 35.31 | 37.19 | 8,100,201 | -2.02(-5.15%) |
Feb 15, 2005 | 39.95 | 40.09 | 38.66 | 39.21 | 2,569,140 | -0.39(-0.98%) |
Feb 14, 2005 | 39.10 | 40.66 | 39.01 | 39.60 | 2,168,391 | +0.92(+2.38%) |
Feb 11, 2005 | 38.31 | 39.25 | 38.31 | 38.68 | 1,174,744 | +0.24(+0.62%) |
Feb 10, 2005 | 40.17 | 40.30 | 38.01 | 38.44 | 2,776,958 | -1.77(-4.40%) |
Feb 09, 2005 | 41.03 | 41.03 | 39.98 | 40.21 | 1,082,891 | -0.74(-1.81%) |
Feb 08, 2005 | 40.44 | 41.61 | 40.43 | 40.95 | 1,779,355 | +0.44(+1.09%) |
Feb 07, 2005 | 40.50 | 41.00 | 40.32 | 40.51 | 741,896 | -0.14(-0.34%) |
Feb 04, 2005 | 39.94 | 40.87 | 39.94 | 40.65 | 1,202,898 | +0.43(+1.07%) |
Feb 03, 2005 | 40.35 | 40.77 | 39.66 | 40.22 | 1,218,595 | -0.02(-0.05%) |
Feb 02, 2005 | 40.56 | 40.91 | 40.21 | 40.24 | 1,196,045 | -0.32(-0.79%) |