Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 31.77 | 31.83 | 30.63 | 31.21 | 6,652,613 | -0.30(-0.94%) |
Apr 28, 2005 | 31.60 | 31.95 | 31.26 | 31.50 | 4,896,736 | -0.03(-0.11%) |
Apr 27, 2005 | 31.31 | 31.75 | 30.94 | 31.54 | 4,538,333 | +0.22(+0.71%) |
Apr 26, 2005 | 31.36 | 31.68 | 31.16 | 31.32 | 4,365,228 | -0.30(-0.96%) |
Apr 25, 2005 | 31.44 | 31.95 | 31.44 | 31.62 | 4,893,910 | +0.26(+0.84%) |
Apr 22, 2005 | 31.81 | 31.86 | 31.15 | 31.36 | 5,586,327 | -0.82(-2.55%) |
Apr 21, 2005 | 31.77 | 32.28 | 31.77 | 32.18 | 4,986,708 | +0.67(+2.13%) |
Apr 20, 2005 | 32.11 | 32.35 | 31.46 | 31.50 | 8,235,385 | -0.70(-2.17%) |
Apr 19, 2005 | 32.28 | 32.37 | 31.43 | 32.20 | 8,537,277 | -0.49(-1.50%) |
Apr 18, 2005 | 32.41 | 32.92 | 32.18 | 32.69 | 6,353,249 | +0.42(+1.29%) |
Apr 15, 2005 | 32.79 | 32.94 | 32.14 | 32.28 | 5,462,745 | -0.67(-2.02%) |
Apr 14, 2005 | 33.55 | 33.58 | 32.79 | 32.94 | 4,997,862 | -0.50(-1.49%) |
Apr 13, 2005 | 33.89 | 34.04 | 33.31 | 33.44 | 4,251,313 | -0.45(-1.33%) |
Apr 12, 2005 | 33.32 | 34.02 | 32.91 | 33.89 | 6,641,608 | +0.44(+1.31%) |
Apr 11, 2005 | 33.78 | 33.78 | 33.30 | 33.45 | 3,217,595 | -0.20(-0.60%) |
Apr 08, 2005 | 33.79 | 34.00 | 33.57 | 33.66 | 4,792,189 | -0.46(-1.36%) |
Apr 07, 2005 | 33.79 | 34.16 | 32.97 | 34.12 | 6,004,810 | +0.52(+1.54%) |
Apr 06, 2005 | 33.99 | 34.19 | 33.48 | 33.60 | 3,782,266 | -0.30(-0.89%) |
Apr 05, 2005 | 33.37 | 33.92 | 33.29 | 33.90 | 4,363,146 | +0.45(+1.35%) |
Apr 04, 2005 | 33.39 | 33.60 | 32.81 | 33.45 | 5,508,846 | +0.24(+0.71%) |
Apr 01, 2005 | 33.70 | 33.70 | 32.81 | 33.22 | 8,148,090 | -0.42(-1.24%) |
Mar 31, 2005 | 34.05 | 34.29 | 33.63 | 33.63 | 5,281,164 | -0.52(-1.54%) |
Mar 30, 2005 | 33.92 | 34.46 | 33.92 | 34.16 | 3,954,924 | +0.37(+1.09%) |
Mar 29, 2005 | 33.82 | 34.29 | 33.63 | 33.79 | 3,393,823 | -0.15(-0.44%) |
Mar 28, 2005 | 33.68 | 34.34 | 33.66 | 33.94 | 2,933,252 | +0.26(+0.76%) |
Mar 24, 2005 | 33.82 | 33.92 | 33.54 | 33.68 | 3,023,374 | +0.00(+0.00%) |
Mar 23, 2005 | 33.92 | 34.09 | 33.62 | 33.68 | 6,007,190 | -0.24(-0.69%) |
Mar 22, 2005 | 33.82 | 34.55 | 33.63 | 33.92 | 5,009,461 | +0.11(+0.32%) |
Mar 21, 2005 | 34.13 | 34.22 | 33.37 | 33.81 | 3,956,857 | -0.32(-0.95%) |
Mar 18, 2005 | 34.56 | 34.62 | 33.96 | 34.13 | 6,408,274 | -0.45(-1.30%) |
Mar 17, 2005 | 34.61 | 34.77 | 34.21 | 34.58 | 3,596,818 | +0.00(+0.00%) |
Mar 16, 2005 | 34.70 | 34.76 | 34.35 | 34.58 | 5,121,146 | -0.35(-1.00%) |
Mar 15, 2005 | 35.11 | 35.36 | 34.89 | 34.93 | 3,591,019 | -0.13(-0.38%) |
Mar 14, 2005 | 35.03 | 35.14 | 34.68 | 35.07 | 4,074,193 | +0.27(+0.77%) |
Mar 11, 2005 | 35.04 | 35.28 | 34.77 | 34.80 | 3,842,198 | -0.36(-1.03%) |
Mar 10, 2005 | 35.14 | 35.24 | 34.91 | 35.16 | 2,891,017 | +0.18(+0.52%) |
Mar 09, 2005 | 34.90 | 35.19 | 34.85 | 34.98 | 3,362,890 | -0.15(-0.44%) |
Mar 08, 2005 | 35.24 | 35.32 | 34.99 | 35.13 | 3,258,492 | -0.08(-0.23%) |
Mar 07, 2005 | 35.38 | 35.47 | 34.93 | 35.22 | 3,983,923 | -0.01(-0.04%) |
Mar 04, 2005 | 35.54 | 35.61 | 35.17 | 35.23 | 6,741,990 | -0.07(-0.21%) |
Mar 03, 2005 | 35.64 | 35.81 | 35.03 | 35.30 | 8,616,542 | +0.42(+1.21%) |
Mar 02, 2005 | 34.43 | 35.26 | 34.20 | 34.88 | 6,214,945 | +0.37(+1.07%) |
Mar 01, 2005 | 34.38 | 34.84 | 34.37 | 34.51 | 4,960,386 | +0.34(+0.98%) |
Feb 28, 2005 | 34.41 | 34.72 | 33.86 | 34.17 | 4,155,838 | -0.37(-1.07%) |
Feb 25, 2005 | 34.43 | 34.60 | 34.16 | 34.54 | 2,618,423 | +0.15(+0.45%) |
Feb 24, 2005 | 34.30 | 34.41 | 34.00 | 34.39 | 4,545,174 | +0.09(+0.27%) |
Feb 23, 2005 | 33.76 | 34.35 | 33.74 | 34.29 | 5,664,402 | +0.68(+2.02%) |
Feb 22, 2005 | 34.04 | 34.11 | 33.42 | 33.61 | 7,057,266 | -0.42(-1.24%) |
Feb 18, 2005 | 33.76 | 34.09 | 33.76 | 34.04 | 6,747,344 | +0.31(+0.92%) |
Feb 17, 2005 | 33.62 | 33.75 | 32.95 | 33.73 | 10,775,734 | +0.73(+2.22%) |
Feb 16, 2005 | 33.29 | 33.31 | 32.48 | 33.00 | 10,569,020 | -0.50(-1.51%) |
Feb 15, 2005 | 33.42 | 33.53 | 33.20 | 33.50 | 4,543,686 | +0.08(+0.24%) |
Feb 14, 2005 | 33.19 | 33.42 | 32.99 | 33.42 | 4,322,547 | +0.32(+0.95%) |
Feb 11, 2005 | 33.07 | 33.59 | 32.99 | 33.10 | 4,347,978 | +0.11(+0.35%) |
Feb 10, 2005 | 33.57 | 33.67 | 32.93 | 32.99 | 6,832,855 | -0.43(-1.29%) |
Feb 09, 2005 | 33.55 | 33.78 | 33.08 | 33.42 | 9,497,232 | -0.63(-1.86%) |
Feb 08, 2005 | 34.54 | 34.56 | 34.04 | 34.05 | 3,821,081 | -0.49(-1.42%) |
Feb 07, 2005 | 34.64 | 34.94 | 34.50 | 34.54 | 3,278,420 | -0.10(-0.29%) |
Feb 04, 2005 | 34.88 | 35.02 | 34.49 | 34.64 | 3,887,705 | -0.15(-0.43%) |
Feb 03, 2005 | 35.64 | 35.64 | 34.35 | 34.79 | 5,388,684 | +0.29(+0.84%) |
Feb 02, 2005 | 33.92 | 34.78 | 33.92 | 34.50 | 4,831,152 | +0.41(+1.20%) |