Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.88 | 33.31 | 32.65 | 33.19 | 45,491,676 | +0.60(+1.84%) |
Apr 28, 2005 | 33.38 | 33.61 | 32.59 | 32.59 | 54,739,256 | -1.39(-4.08%) |
Apr 27, 2005 | 34.48 | 34.60 | 33.81 | 33.98 | 35,044,100 | -0.52(-1.50%) |
Apr 26, 2005 | 34.90 | 35.01 | 34.50 | 34.50 | 22,282,952 | -0.40(-1.15%) |
Apr 25, 2005 | 34.90 | 35.19 | 34.69 | 34.90 | 25,700,128 | +0.31(+0.91%) |
Apr 22, 2005 | 34.50 | 34.89 | 34.02 | 34.58 | 29,377,098 | +0.08(+0.24%) |
Apr 21, 2005 | 33.49 | 34.51 | 33.40 | 34.50 | 28,794,282 | +1.25(+3.75%) |
Apr 20, 2005 | 33.79 | 34.29 | 33.18 | 33.26 | 35,491,348 | -0.87(-2.54%) |
Apr 19, 2005 | 33.38 | 34.48 | 33.38 | 34.12 | 40,693,748 | +0.80(+2.41%) |
Apr 18, 2005 | 32.39 | 33.38 | 32.24 | 33.32 | 39,676,224 | +0.62(+1.89%) |
Apr 15, 2005 | 34.02 | 34.57 | 32.65 | 32.70 | 48,044,076 | -1.49(-4.36%) |
Apr 14, 2005 | 34.50 | 34.74 | 34.11 | 34.19 | 31,794,792 | -0.23(-0.68%) |
Apr 13, 2005 | 35.01 | 35.36 | 34.30 | 34.43 | 40,873,816 | -0.74(-2.12%) |
Apr 12, 2005 | 34.89 | 35.25 | 34.80 | 35.17 | 38,682,924 | +0.08(+0.23%) |
Apr 11, 2005 | 34.91 | 35.17 | 34.55 | 35.09 | 27,300,814 | +0.16(+0.47%) |
Apr 08, 2005 | 35.36 | 35.43 | 34.92 | 34.93 | 21,632,266 | -0.49(-1.38%) |
Apr 07, 2005 | 35.71 | 35.72 | 35.02 | 35.41 | 28,636,550 | -0.03(-0.08%) |
Apr 06, 2005 | 35.07 | 35.53 | 34.90 | 35.44 | 29,116,102 | +0.49(+1.40%) |
Apr 05, 2005 | 35.21 | 35.53 | 34.83 | 34.95 | 27,190,332 | -0.34(-0.97%) |
Apr 04, 2005 | 35.47 | 35.93 | 34.99 | 35.30 | 39,990,140 | +0.06(+0.17%) |
Apr 01, 2005 | 34.98 | 35.33 | 34.88 | 35.24 | 31,924,518 | +0.55(+1.59%) |
Mar 31, 2005 | 34.82 | 35.11 | 34.65 | 34.69 | 35,932,588 | +0.21(+0.61%) |
Mar 30, 2005 | 34.13 | 34.52 | 33.40 | 34.48 | 44,791,164 | +0.56(+1.66%) |
Mar 29, 2005 | 34.27 | 34.77 | 33.78 | 33.91 | 32,522,454 | -0.36(-1.05%) |
Mar 28, 2005 | 34.36 | 34.59 | 33.97 | 34.27 | 35,062,828 | -0.06(-0.19%) |
Mar 24, 2005 | 35.09 | 35.30 | 34.08 | 34.34 | 42,805,256 | -0.63(-1.81%) |
Mar 23, 2005 | 35.44 | 35.44 | 34.69 | 34.97 | 45,103,532 | -0.47(-1.33%) |
Mar 22, 2005 | 35.94 | 36.57 | 35.39 | 35.44 | 33,811,284 | -0.73(-2.01%) |
Mar 21, 2005 | 36.46 | 36.65 | 35.97 | 36.17 | 30,628,814 | -0.29(-0.80%) |
Mar 18, 2005 | 35.85 | 36.58 | 35.81 | 36.46 | 55,866,572 | +0.68(+1.89%) |
Mar 17, 2005 | 35.43 | 35.87 | 35.29 | 35.79 | 37,416,604 | +0.70(+1.99%) |
Mar 16, 2005 | 34.92 | 35.41 | 34.61 | 35.09 | 36,036,196 | -0.04(-0.10%) |
Mar 15, 2005 | 35.67 | 36.00 | 35.08 | 35.12 | 30,200,294 | -0.54(-1.52%) |
Mar 14, 2005 | 35.54 | 35.79 | 34.94 | 35.66 | 33,615,580 | +0.13(+0.38%) |
Mar 11, 2005 | 35.14 | 35.85 | 35.02 | 35.53 | 42,201,820 | +0.40(+1.13%) |
Mar 10, 2005 | 35.44 | 35.53 | 34.63 | 35.14 | 68,731,504 | -0.24(-0.69%) |
Mar 09, 2005 | 36.72 | 37.46 | 35.33 | 35.38 | 117,102,376 | -1.34(-3.66%) |
Mar 08, 2005 | 36.75 | 37.02 | 36.55 | 36.72 | 31,257,680 | +0.06(+0.16%) |
Mar 07, 2005 | 37.00 | 37.02 | 36.42 | 36.67 | 33,152,522 | -0.33(-0.90%) |
Mar 04, 2005 | 36.74 | 37.25 | 36.52 | 37.00 | 35,746,504 | +0.30(+0.82%) |
Mar 03, 2005 | 36.49 | 36.74 | 36.26 | 36.70 | 34,864,032 | +0.22(+0.59%) |
Mar 02, 2005 | 36.11 | 36.77 | 36.10 | 36.48 | 44,629,652 | +0.34(+0.93%) |
Mar 01, 2005 | 36.65 | 36.74 | 36.08 | 36.14 | 44,898,724 | -0.70(-1.91%) |
Feb 28, 2005 | 36.82 | 37.27 | 36.14 | 36.85 | 61,098,524 | +0.03(+0.08%) |
Feb 25, 2005 | 35.79 | 37.07 | 35.79 | 36.82 | 64,063,124 | +1.24(+3.48%) |
Feb 24, 2005 | 34.69 | 35.62 | 34.65 | 35.58 | 47,052,672 | +1.00(+2.88%) |
Feb 23, 2005 | 34.05 | 34.65 | 33.97 | 34.58 | 31,876,922 | +0.68(+2.01%) |
Feb 22, 2005 | 34.63 | 34.97 | 33.90 | 33.90 | 44,084,980 | -0.68(-1.95%) |
Feb 18, 2005 | 33.83 | 34.83 | 33.77 | 34.58 | 39,621,584 | +0.75(+2.20%) |
Feb 17, 2005 | 34.16 | 34.30 | 33.77 | 33.83 | 31,993,590 | -0.20(-0.60%) |
Feb 16, 2005 | 33.13 | 34.16 | 33.08 | 34.04 | 32,347,196 | +0.91(+2.74%) |
Feb 15, 2005 | 32.99 | 33.14 | 32.89 | 33.13 | 23,070,236 | +0.05(+0.16%) |
Feb 14, 2005 | 32.74 | 33.09 | 32.63 | 33.08 | 20,434,330 | +0.42(+1.28%) |
Feb 11, 2005 | 32.79 | 33.10 | 32.57 | 32.66 | 23,515,252 | -0.13(-0.41%) |
Feb 10, 2005 | 32.52 | 32.95 | 32.36 | 32.79 | 27,543,596 | +0.47(+1.44%) |
Feb 09, 2005 | 32.29 | 32.49 | 32.06 | 32.32 | 20,673,676 | -0.14(-0.43%) |
Feb 08, 2005 | 31.92 | 32.53 | 31.92 | 32.46 | 26,367,826 | +0.22(+0.69%) |
Feb 07, 2005 | 32.08 | 32.25 | 31.78 | 32.24 | 26,691,708 | +0.06(+0.20%) |
Feb 04, 2005 | 31.70 | 32.20 | 31.59 | 32.18 | 29,292,906 | +0.45(+1.41%) |
Feb 03, 2005 | 31.34 | 31.80 | 31.16 | 31.73 | 24,183,292 | +0.34(+1.09%) |
Feb 02, 2005 | 31.04 | 31.43 | 31.03 | 31.39 | 25,594,630 | +0.38(+1.24%) |