Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.61 | 33.04 | 32.38 | 32.92 | 45,873,328 | +0.59(+1.84%) |
Apr 28, 2005 | 33.10 | 33.33 | 32.32 | 32.32 | 55,198,488 | -1.37(-4.08%) |
Apr 27, 2005 | 34.20 | 34.31 | 33.53 | 33.69 | 35,338,100 | -0.51(-1.50%) |
Apr 26, 2005 | 34.61 | 34.72 | 34.21 | 34.21 | 22,469,894 | -0.40(-1.15%) |
Apr 25, 2005 | 34.61 | 34.90 | 34.40 | 34.61 | 25,915,738 | +0.31(+0.91%) |
Apr 22, 2005 | 34.21 | 34.60 | 33.73 | 34.29 | 29,623,556 | +0.08(+0.24%) |
Apr 21, 2005 | 33.22 | 34.23 | 33.12 | 34.21 | 29,035,850 | +1.24(+3.75%) |
Apr 20, 2005 | 33.50 | 34.00 | 32.90 | 32.98 | 35,789,104 | -0.86(-2.54%) |
Apr 19, 2005 | 33.10 | 34.19 | 33.10 | 33.84 | 41,035,144 | +0.80(+2.41%) |
Apr 18, 2005 | 32.12 | 33.10 | 31.97 | 33.04 | 40,009,084 | +0.61(+1.89%) |
Apr 15, 2005 | 33.73 | 34.28 | 32.38 | 32.43 | 48,447,140 | -1.48(-4.36%) |
Apr 14, 2005 | 34.21 | 34.45 | 33.82 | 33.91 | 32,061,532 | -0.23(-0.68%) |
Apr 13, 2005 | 34.72 | 35.06 | 34.02 | 34.14 | 41,216,724 | -0.74(-2.12%) |
Apr 12, 2005 | 34.59 | 34.96 | 34.51 | 34.88 | 39,007,452 | +0.08(+0.23%) |
Apr 11, 2005 | 34.62 | 34.88 | 34.26 | 34.80 | 27,529,852 | +0.16(+0.47%) |
Apr 08, 2005 | 35.06 | 35.13 | 34.63 | 34.64 | 21,813,750 | -0.48(-1.38%) |
Apr 07, 2005 | 35.41 | 35.42 | 34.73 | 35.12 | 28,876,794 | -0.03(-0.08%) |
Apr 06, 2005 | 34.77 | 35.24 | 34.61 | 35.15 | 29,360,370 | +0.48(+1.40%) |
Apr 05, 2005 | 34.92 | 35.23 | 34.54 | 34.66 | 27,418,444 | -0.34(-0.97%) |
Apr 04, 2005 | 35.18 | 35.63 | 34.70 | 35.00 | 40,325,636 | +0.06(+0.17%) |
Apr 01, 2005 | 34.69 | 35.03 | 34.59 | 34.95 | 32,192,346 | +0.55(+1.59%) |
Mar 31, 2005 | 34.53 | 34.81 | 34.36 | 34.40 | 36,234,040 | +0.21(+0.61%) |
Mar 30, 2005 | 33.85 | 34.24 | 33.12 | 34.19 | 45,166,936 | +0.56(+1.66%) |
Mar 29, 2005 | 33.99 | 34.49 | 33.50 | 33.63 | 32,795,300 | -0.36(-1.05%) |
Mar 28, 2005 | 34.08 | 34.31 | 33.68 | 33.99 | 35,356,984 | -0.06(-0.19%) |
Mar 24, 2005 | 34.80 | 35.00 | 33.79 | 34.05 | 43,164,368 | -0.63(-1.81%) |
Mar 23, 2005 | 35.15 | 35.15 | 34.40 | 34.68 | 45,481,928 | -0.47(-1.33%) |
Mar 22, 2005 | 35.64 | 36.27 | 35.10 | 35.15 | 34,094,940 | -0.72(-2.01%) |
Mar 21, 2005 | 36.16 | 36.35 | 35.67 | 35.87 | 30,885,774 | -0.29(-0.80%) |
Mar 18, 2005 | 35.55 | 36.27 | 35.51 | 36.16 | 56,335,264 | +0.67(+1.89%) |
Mar 17, 2005 | 35.14 | 35.58 | 35.00 | 35.49 | 37,730,508 | +0.69(+1.99%) |
Mar 16, 2005 | 34.63 | 35.12 | 34.32 | 34.80 | 36,338,516 | -0.03(-0.10%) |
Mar 15, 2005 | 35.37 | 35.70 | 34.79 | 34.83 | 30,453,656 | -0.54(-1.52%) |
Mar 14, 2005 | 35.24 | 35.50 | 34.65 | 35.37 | 33,897,596 | +0.13(+0.38%) |
Mar 11, 2005 | 34.84 | 35.55 | 34.73 | 35.24 | 42,555,868 | +0.39(+1.13%) |
Mar 10, 2005 | 35.15 | 35.23 | 34.34 | 34.84 | 69,308,120 | -0.24(-0.69%) |
Mar 09, 2005 | 36.42 | 37.15 | 35.03 | 35.09 | 118,084,800 | -1.33(-3.66%) |
Mar 08, 2005 | 36.45 | 36.71 | 36.25 | 36.42 | 31,519,914 | +0.06(+0.16%) |
Mar 07, 2005 | 36.70 | 36.71 | 36.12 | 36.36 | 33,430,654 | -0.33(-0.90%) |
Mar 04, 2005 | 36.43 | 36.94 | 36.22 | 36.69 | 36,046,396 | +0.30(+0.82%) |
Mar 03, 2005 | 36.19 | 36.44 | 35.96 | 36.39 | 35,156,520 | +0.21(+0.59%) |
Mar 02, 2005 | 35.81 | 36.46 | 35.80 | 36.18 | 45,004,068 | +0.33(+0.93%) |
Mar 01, 2005 | 36.34 | 36.43 | 35.78 | 35.84 | 45,275,396 | -0.70(-1.91%) |
Feb 28, 2005 | 36.51 | 36.96 | 35.84 | 36.54 | 61,611,108 | +0.03(+0.08%) |
Feb 25, 2005 | 35.50 | 36.76 | 35.50 | 36.51 | 64,600,576 | +1.23(+3.48%) |
Feb 24, 2005 | 34.40 | 35.32 | 34.36 | 35.28 | 47,447,416 | +0.99(+2.88%) |
Feb 23, 2005 | 33.76 | 34.36 | 33.69 | 34.29 | 32,144,352 | +0.68(+2.01%) |
Feb 22, 2005 | 34.34 | 34.68 | 33.62 | 33.62 | 44,454,828 | -0.67(-1.95%) |
Feb 18, 2005 | 33.55 | 34.54 | 33.49 | 34.29 | 39,953,988 | +0.74(+2.20%) |
Feb 17, 2005 | 33.88 | 34.02 | 33.49 | 33.55 | 32,261,998 | -0.20(-0.60%) |
Feb 16, 2005 | 32.85 | 33.88 | 32.81 | 33.75 | 32,618,572 | +0.90(+2.74%) |
Feb 15, 2005 | 32.72 | 32.86 | 32.62 | 32.85 | 23,263,782 | +0.05(+0.16%) |
Feb 14, 2005 | 32.47 | 32.81 | 32.36 | 32.80 | 20,605,762 | +0.42(+1.28%) |
Feb 11, 2005 | 32.52 | 32.82 | 32.30 | 32.38 | 23,712,532 | -0.13(-0.41%) |
Feb 10, 2005 | 32.25 | 32.68 | 32.09 | 32.52 | 27,774,672 | +0.46(+1.44%) |
Feb 09, 2005 | 32.02 | 32.22 | 31.80 | 32.06 | 20,847,118 | -0.14(-0.43%) |
Feb 08, 2005 | 31.66 | 32.26 | 31.65 | 32.19 | 26,589,036 | +0.22(+0.69%) |
Feb 07, 2005 | 31.81 | 31.99 | 31.52 | 31.97 | 26,915,636 | +0.06(+0.20%) |
Feb 04, 2005 | 31.44 | 31.93 | 31.33 | 31.91 | 29,538,658 | +0.44(+1.41%) |
Feb 03, 2005 | 31.08 | 31.54 | 30.90 | 31.47 | 24,386,178 | +0.34(+1.09%) |
Feb 02, 2005 | 30.78 | 31.17 | 30.77 | 31.13 | 25,809,356 | +0.38(+1.24%) |