Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.87 | 33.30 | 32.64 | 33.18 | 45,503,724 | +0.60(+1.84%) |
Apr 28, 2005 | 33.37 | 33.60 | 32.58 | 32.58 | 54,753,752 | -1.38(-4.08%) |
Apr 27, 2005 | 34.47 | 34.59 | 33.81 | 33.97 | 35,053,380 | -0.52(-1.50%) |
Apr 26, 2005 | 34.89 | 35.00 | 34.49 | 34.49 | 22,288,854 | -0.40(-1.15%) |
Apr 25, 2005 | 34.89 | 35.18 | 34.68 | 34.89 | 25,706,934 | +0.31(+0.91%) |
Apr 22, 2005 | 34.49 | 34.88 | 34.01 | 34.57 | 29,384,878 | +0.08(+0.24%) |
Apr 21, 2005 | 33.49 | 34.50 | 33.39 | 34.49 | 28,801,906 | +1.25(+3.75%) |
Apr 20, 2005 | 33.78 | 34.28 | 33.17 | 33.25 | 35,500,748 | -0.87(-2.54%) |
Apr 19, 2005 | 33.37 | 34.47 | 33.37 | 34.11 | 40,704,524 | +0.80(+2.41%) |
Apr 18, 2005 | 32.38 | 33.37 | 32.23 | 33.31 | 39,686,728 | +0.62(+1.89%) |
Apr 15, 2005 | 34.01 | 34.56 | 32.64 | 32.69 | 48,056,800 | -1.49(-4.36%) |
Apr 14, 2005 | 34.49 | 34.73 | 34.10 | 34.18 | 31,803,212 | -0.23(-0.68%) |
Apr 13, 2005 | 35.00 | 35.35 | 34.29 | 34.42 | 40,884,640 | -0.74(-2.12%) |
Apr 12, 2005 | 34.88 | 35.24 | 34.79 | 35.16 | 38,693,168 | +0.08(+0.23%) |
Apr 11, 2005 | 34.91 | 35.16 | 34.54 | 35.08 | 27,308,044 | +0.16(+0.47%) |
Apr 08, 2005 | 35.35 | 35.42 | 34.91 | 34.92 | 21,637,994 | -0.49(-1.38%) |
Apr 07, 2005 | 35.70 | 35.71 | 35.01 | 35.41 | 28,644,134 | -0.03(-0.08%) |
Apr 06, 2005 | 35.06 | 35.52 | 34.89 | 35.43 | 29,123,812 | +0.49(+1.40%) |
Apr 05, 2005 | 35.20 | 35.52 | 34.82 | 34.95 | 27,197,532 | -0.34(-0.97%) |
Apr 04, 2005 | 35.46 | 35.92 | 34.98 | 35.29 | 40,000,728 | +0.06(+0.17%) |
Apr 01, 2005 | 34.97 | 35.32 | 34.87 | 35.23 | 31,932,972 | +0.55(+1.59%) |
Mar 31, 2005 | 34.81 | 35.10 | 34.64 | 34.68 | 35,942,100 | +0.21(+0.61%) |
Mar 30, 2005 | 34.13 | 34.52 | 33.39 | 34.47 | 44,803,024 | +0.56(+1.66%) |
Mar 29, 2005 | 34.27 | 34.77 | 33.77 | 33.90 | 32,531,066 | -0.36(-1.05%) |
Mar 28, 2005 | 34.35 | 34.59 | 33.96 | 34.27 | 35,072,112 | -0.06(-0.19%) |
Mar 24, 2005 | 35.09 | 35.29 | 34.07 | 34.33 | 42,816,592 | -0.63(-1.81%) |
Mar 23, 2005 | 35.43 | 35.43 | 34.68 | 34.96 | 45,115,476 | -0.47(-1.33%) |
Mar 22, 2005 | 35.93 | 36.56 | 35.38 | 35.43 | 33,820,236 | -0.73(-2.01%) |
Mar 21, 2005 | 36.45 | 36.64 | 35.96 | 36.16 | 30,636,926 | -0.29(-0.80%) |
Mar 18, 2005 | 35.84 | 36.57 | 35.80 | 36.45 | 55,881,368 | +0.67(+1.89%) |
Mar 17, 2005 | 35.42 | 35.87 | 35.28 | 35.78 | 37,426,512 | +0.70(+1.99%) |
Mar 16, 2005 | 34.91 | 35.41 | 34.60 | 35.08 | 36,045,736 | -0.03(-0.10%) |
Mar 15, 2005 | 35.66 | 35.99 | 35.07 | 35.11 | 30,208,290 | -0.54(-1.52%) |
Mar 14, 2005 | 35.53 | 35.78 | 34.93 | 35.66 | 33,624,480 | +0.13(+0.38%) |
Mar 11, 2005 | 35.13 | 35.84 | 35.01 | 35.52 | 42,212,996 | +0.40(+1.13%) |
Mar 10, 2005 | 35.43 | 35.52 | 34.62 | 35.13 | 68,749,704 | -0.24(-0.69%) |
Mar 09, 2005 | 36.71 | 37.45 | 35.32 | 35.37 | 117,133,384 | -1.34(-3.66%) |
Mar 08, 2005 | 36.74 | 37.01 | 36.54 | 36.71 | 31,265,958 | +0.06(+0.16%) |
Mar 07, 2005 | 36.99 | 37.01 | 36.41 | 36.66 | 33,161,302 | -0.33(-0.90%) |
Mar 04, 2005 | 36.73 | 37.24 | 36.51 | 36.99 | 35,755,968 | +0.30(+0.82%) |
Mar 03, 2005 | 36.48 | 36.73 | 36.25 | 36.69 | 34,873,264 | +0.22(+0.59%) |
Mar 02, 2005 | 36.10 | 36.76 | 36.09 | 36.47 | 44,641,468 | +0.34(+0.93%) |
Mar 01, 2005 | 36.64 | 36.73 | 36.07 | 36.13 | 44,910,612 | -0.70(-1.91%) |
Feb 28, 2005 | 36.81 | 37.26 | 36.13 | 36.84 | 61,114,704 | +0.03(+0.08%) |
Feb 25, 2005 | 35.78 | 37.06 | 35.78 | 36.81 | 64,080,088 | +1.24(+3.48%) |
Feb 24, 2005 | 34.68 | 35.61 | 34.64 | 35.57 | 47,065,132 | +0.99(+2.88%) |
Feb 23, 2005 | 34.04 | 34.64 | 33.96 | 34.57 | 31,885,364 | +0.68(+2.01%) |
Feb 22, 2005 | 34.62 | 34.96 | 33.89 | 33.89 | 44,096,652 | -0.67(-1.95%) |
Feb 18, 2005 | 33.82 | 34.82 | 33.76 | 34.57 | 39,632,076 | +0.74(+2.20%) |
Feb 17, 2005 | 34.15 | 34.29 | 33.76 | 33.82 | 32,002,062 | -0.20(-0.60%) |
Feb 16, 2005 | 33.12 | 34.15 | 33.07 | 34.03 | 32,355,762 | +0.91(+2.74%) |
Feb 15, 2005 | 32.98 | 33.13 | 32.89 | 33.12 | 23,076,346 | +0.05(+0.16%) |
Feb 14, 2005 | 32.73 | 33.08 | 32.62 | 33.07 | 20,439,742 | +0.42(+1.28%) |
Feb 11, 2005 | 32.78 | 33.09 | 32.56 | 32.65 | 23,521,480 | -0.13(-0.41%) |
Feb 10, 2005 | 32.51 | 32.94 | 32.35 | 32.78 | 27,550,890 | +0.47(+1.44%) |
Feb 09, 2005 | 32.28 | 32.48 | 32.05 | 32.32 | 20,679,152 | -0.14(-0.43%) |
Feb 08, 2005 | 31.91 | 32.53 | 31.91 | 32.46 | 26,374,808 | +0.22(+0.69%) |
Feb 07, 2005 | 32.07 | 32.25 | 31.77 | 32.23 | 26,698,776 | +0.06(+0.20%) |
Feb 04, 2005 | 31.69 | 32.19 | 31.58 | 32.17 | 29,300,664 | +0.45(+1.41%) |
Feb 03, 2005 | 31.33 | 31.79 | 31.15 | 31.72 | 24,189,696 | +0.34(+1.09%) |
Feb 02, 2005 | 31.03 | 31.43 | 31.02 | 31.38 | 25,601,408 | +0.38(+1.24%) |