Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 33.40 | 33.50 | 31.80 | 32.17 | 2,975,969 | -0.44(-1.36%) |
Apr 28, 2005 | 33.29 | 33.59 | 32.61 | 32.61 | 2,913,992 | -0.72(-2.17%) |
Apr 27, 2005 | 34.51 | 34.51 | 33.04 | 33.34 | 2,831,997 | -1.36(-3.91%) |
Apr 26, 2005 | 35.20 | 35.57 | 34.41 | 34.69 | 2,077,584 | -0.85(-2.40%) |
Apr 25, 2005 | 35.44 | 35.86 | 35.18 | 35.55 | 1,330,712 | +0.53(+1.52%) |
Apr 22, 2005 | 35.28 | 35.71 | 34.47 | 35.01 | 2,367,721 | -0.07(-0.21%) |
Apr 21, 2005 | 34.10 | 35.11 | 33.88 | 35.09 | 1,799,923 | +0.99(+2.91%) |
Apr 20, 2005 | 34.57 | 35.19 | 33.99 | 34.10 | 3,273,236 | -0.47(-1.37%) |
Apr 19, 2005 | 33.91 | 34.92 | 33.91 | 34.57 | 3,393,487 | +1.09(+3.27%) |
Apr 18, 2005 | 33.03 | 34.00 | 32.72 | 33.48 | 2,240,889 | +0.51(+1.55%) |
Apr 15, 2005 | 34.31 | 34.38 | 32.86 | 32.96 | 2,666,223 | -1.25(-3.67%) |
Apr 14, 2005 | 35.07 | 35.36 | 34.10 | 34.22 | 3,687,876 | -0.56(-1.61%) |
Apr 13, 2005 | 35.90 | 36.68 | 34.70 | 34.78 | 3,054,810 | -1.11(-3.09%) |
Apr 12, 2005 | 36.58 | 36.72 | 35.74 | 35.89 | 2,449,443 | -1.05(-2.84%) |
Apr 11, 2005 | 36.09 | 37.07 | 35.52 | 36.94 | 2,339,475 | +0.77(+2.14%) |
Apr 08, 2005 | 37.16 | 37.51 | 36.11 | 36.17 | 3,298,877 | -1.14(-3.07%) |
Apr 07, 2005 | 38.29 | 38.65 | 37.02 | 37.31 | 4,190,544 | -0.95(-2.48%) |
Apr 06, 2005 | 37.35 | 38.57 | 37.22 | 38.26 | 2,916,872 | +0.91(+2.44%) |
Apr 05, 2005 | 37.12 | 37.75 | 36.75 | 37.35 | 4,281,863 | +0.04(+0.10%) |
Apr 04, 2005 | 37.79 | 38.33 | 36.67 | 37.31 | 2,760,285 | -0.42(-1.12%) |
Apr 01, 2005 | 36.92 | 37.74 | 36.25 | 37.73 | 3,023,685 | +1.34(+3.69%) |
Mar 31, 2005 | 35.88 | 36.69 | 35.55 | 36.39 | 2,069,494 | +1.22(+3.46%) |
Mar 30, 2005 | 35.04 | 35.36 | 33.63 | 35.17 | 3,604,920 | +0.28(+0.79%) |
Mar 29, 2005 | 36.06 | 36.18 | 34.85 | 34.90 | 2,564,209 | -1.09(-3.04%) |
Mar 28, 2005 | 35.48 | 36.16 | 35.08 | 35.99 | 2,046,184 | +0.52(+1.46%) |
Mar 24, 2005 | 35.66 | 35.92 | 35.17 | 35.47 | 1,769,758 | -0.04(-0.10%) |
Mar 23, 2005 | 36.13 | 36.14 | 34.87 | 35.51 | 3,382,244 | -0.91(-2.50%) |
Mar 22, 2005 | 35.77 | 37.19 | 35.49 | 36.42 | 3,092,243 | +0.74(+2.06%) |
Mar 21, 2005 | 35.66 | 36.13 | 35.25 | 35.69 | 2,179,324 | -0.07(-0.18%) |
Mar 18, 2005 | 35.63 | 36.18 | 35.36 | 35.75 | 2,288,880 | +0.12(+0.33%) |
Mar 17, 2005 | 35.73 | 36.13 | 35.31 | 35.63 | 1,965,697 | +0.29(+0.83%) |
Mar 16, 2005 | 35.30 | 35.78 | 34.86 | 35.34 | 2,204,965 | +0.05(+0.14%) |
Mar 15, 2005 | 36.06 | 36.65 | 35.27 | 35.29 | 2,335,088 | -0.64(-1.79%) |
Mar 14, 2005 | 35.82 | 36.27 | 34.72 | 35.93 | 2,233,622 | +0.08(+0.22%) |
Mar 11, 2005 | 35.29 | 36.35 | 35.28 | 35.85 | 2,620,152 | +0.57(+1.61%) |
Mar 10, 2005 | 36.53 | 36.83 | 35.12 | 35.28 | 3,292,570 | -1.25(-3.41%) |
Mar 09, 2005 | 37.27 | 38.23 | 36.52 | 36.53 | 3,981,441 | -0.58(-1.57%) |
Mar 08, 2005 | 37.21 | 37.61 | 36.92 | 37.11 | 2,541,722 | +0.09(+0.24%) |
Mar 07, 2005 | 36.96 | 37.19 | 36.30 | 37.03 | 1,871,087 | +0.07(+0.18%) |
Mar 04, 2005 | 35.85 | 37.15 | 35.49 | 36.96 | 1,935,257 | +1.17(+3.28%) |
Mar 03, 2005 | 35.77 | 36.08 | 35.52 | 35.79 | 2,055,919 | +0.36(+1.01%) |
Mar 02, 2005 | 34.61 | 35.74 | 34.61 | 35.43 | 1,935,120 | +0.53(+1.53%) |
Mar 01, 2005 | 35.92 | 36.21 | 34.29 | 34.90 | 2,770,432 | -1.20(-3.33%) |
Feb 28, 2005 | 36.32 | 37.01 | 35.25 | 36.10 | 2,444,506 | -0.04(-0.10%) |
Feb 25, 2005 | 35.83 | 36.58 | 35.39 | 36.14 | 2,696,937 | +0.31(+0.85%) |
Feb 24, 2005 | 35.34 | 35.94 | 34.57 | 35.83 | 1,858,061 | +0.83(+2.38%) |
Feb 23, 2005 | 34.82 | 35.29 | 34.79 | 35.00 | 1,743,431 | +0.60(+1.74%) |
Feb 22, 2005 | 35.98 | 35.98 | 34.27 | 34.40 | 2,584,228 | -1.39(-3.89%) |
Feb 18, 2005 | 34.72 | 35.92 | 34.65 | 35.79 | 2,779,618 | +1.52(+4.43%) |
Feb 17, 2005 | 34.93 | 35.23 | 34.21 | 34.28 | 2,179,461 | -0.58(-1.65%) |
Feb 16, 2005 | 33.67 | 34.96 | 33.65 | 34.85 | 3,226,069 | +1.23(+3.67%) |
Feb 15, 2005 | 33.62 | 34.23 | 33.22 | 33.62 | 2,402,138 | -0.17(-0.50%) |
Feb 14, 2005 | 34.29 | 34.53 | 33.62 | 33.79 | 1,538,443 | -0.43(-1.26%) |
Feb 11, 2005 | 34.04 | 34.53 | 33.95 | 34.22 | 2,131,744 | +0.33(+0.97%) |
Feb 10, 2005 | 33.04 | 33.98 | 32.85 | 33.89 | 2,801,831 | +1.11(+3.38%) |
Feb 09, 2005 | 33.48 | 33.48 | 32.56 | 32.78 | 2,177,404 | -0.69(-2.07%) |
Feb 08, 2005 | 32.96 | 33.64 | 32.86 | 33.48 | 2,188,648 | +0.44(+1.35%) |
Feb 07, 2005 | 33.33 | 33.46 | 32.53 | 33.03 | 1,291,497 | -0.30(-0.90%) |
Feb 04, 2005 | 33.54 | 33.97 | 33.14 | 33.33 | 1,563,672 | -0.03(-0.09%) |
Feb 03, 2005 | 32.80 | 33.37 | 32.26 | 33.36 | 1,776,614 | +0.54(+1.64%) |
Feb 02, 2005 | 32.16 | 32.82 | 32.16 | 32.82 | 1,338,802 | +0.72(+2.25%) |