Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.26 | 32.92 | 32.02 | 32.92 | 2,575,935 | +0.89(+2.78%) |
Apr 28, 2005 | 32.30 | 32.45 | 32.01 | 32.03 | 2,367,127 | -0.31(-0.96%) |
Apr 27, 2005 | 32.08 | 32.34 | 31.91 | 32.34 | 2,469,284 | +0.27(+0.83%) |
Apr 26, 2005 | 31.61 | 32.16 | 31.56 | 32.08 | 2,140,450 | +0.36(+1.12%) |
Apr 25, 2005 | 31.29 | 31.78 | 31.16 | 31.72 | 2,580,318 | +0.51(+1.62%) |
Apr 22, 2005 | 31.77 | 31.79 | 31.08 | 31.21 | 3,738,203 | -0.55(-1.74%) |
Apr 21, 2005 | 31.61 | 32.03 | 31.60 | 31.77 | 4,349,904 | +0.29(+0.93%) |
Apr 20, 2005 | 32.08 | 32.31 | 31.25 | 31.47 | 3,711,231 | -0.70(-2.18%) |
Apr 19, 2005 | 31.97 | 32.26 | 31.81 | 32.18 | 2,480,297 | +0.23(+0.72%) |
Apr 18, 2005 | 33.15 | 33.15 | 31.60 | 31.94 | 4,671,433 | -1.25(-3.75%) |
Apr 15, 2005 | 33.55 | 33.82 | 33.01 | 33.19 | 3,847,439 | -0.53(-1.56%) |
Apr 14, 2005 | 33.72 | 33.96 | 33.24 | 33.72 | 2,774,404 | -0.01(-0.03%) |
Apr 13, 2005 | 34.36 | 34.48 | 33.70 | 33.72 | 2,688,543 | -0.76(-2.19%) |
Apr 12, 2005 | 34.04 | 34.64 | 33.89 | 34.48 | 3,324,632 | +0.19(+0.54%) |
Apr 11, 2005 | 33.92 | 34.33 | 33.90 | 34.29 | 1,632,141 | +0.35(+1.02%) |
Apr 08, 2005 | 34.61 | 34.62 | 33.62 | 33.95 | 4,073,554 | -0.72(-2.08%) |
Apr 07, 2005 | 34.66 | 34.70 | 34.36 | 34.67 | 1,857,020 | -0.03(-0.08%) |
Apr 06, 2005 | 34.52 | 34.75 | 34.20 | 34.69 | 2,811,378 | +0.20(+0.57%) |
Apr 05, 2005 | 34.39 | 34.81 | 34.36 | 34.50 | 4,057,483 | -0.55(-1.57%) |
Apr 04, 2005 | 33.80 | 35.08 | 33.78 | 35.05 | 3,248,998 | +1.36(+4.04%) |
Apr 01, 2005 | 33.60 | 33.73 | 33.15 | 33.69 | 1,992,554 | +0.10(+0.29%) |
Mar 31, 2005 | 33.56 | 33.80 | 33.48 | 33.59 | 2,331,951 | +0.12(+0.35%) |
Mar 30, 2005 | 32.42 | 33.68 | 32.38 | 33.47 | 2,708,435 | +1.19(+3.69%) |
Mar 29, 2005 | 32.23 | 32.75 | 32.21 | 32.28 | 1,856,233 | +0.11(+0.33%) |
Mar 28, 2005 | 31.63 | 32.83 | 31.45 | 32.18 | 5,863,144 | -1.68(-4.97%) |
Mar 24, 2005 | 33.85 | 34.15 | 33.75 | 33.86 | 1,270,492 | -0.09(-0.26%) |
Mar 23, 2005 | 33.33 | 34.16 | 33.23 | 33.95 | 1,549,539 | +0.67(+2.01%) |
Mar 22, 2005 | 32.97 | 33.67 | 32.90 | 33.28 | 1,834,656 | +0.22(+0.67%) |
Mar 21, 2005 | 33.23 | 33.30 | 32.91 | 33.06 | 1,255,770 | +0.08(+0.24%) |
Mar 18, 2005 | 33.14 | 33.20 | 32.75 | 32.98 | 1,472,444 | -0.15(-0.46%) |
Mar 17, 2005 | 32.91 | 33.20 | 32.62 | 33.13 | 887,377 | +0.36(+1.09%) |
Mar 16, 2005 | 32.83 | 32.97 | 32.41 | 32.77 | 1,472,782 | -0.12(-0.35%) |
Mar 15, 2005 | 33.75 | 33.75 | 32.89 | 32.89 | 1,246,442 | -0.92(-2.71%) |
Mar 14, 2005 | 33.50 | 33.86 | 33.37 | 33.80 | 1,028,306 | +0.35(+1.04%) |
Mar 11, 2005 | 33.59 | 33.87 | 33.46 | 33.46 | 2,225,412 | -0.20(-0.61%) |
Mar 10, 2005 | 33.81 | 34.05 | 33.60 | 33.66 | 1,440,078 | -0.12(-0.34%) |
Mar 09, 2005 | 34.04 | 34.20 | 33.77 | 33.78 | 2,062,456 | -0.26(-0.76%) |
Mar 08, 2005 | 34.04 | 34.19 | 33.55 | 34.04 | 2,057,736 | -0.14(-0.42%) |
Mar 07, 2005 | 33.90 | 34.31 | 33.77 | 34.18 | 1,308,814 | +0.19(+0.55%) |
Mar 04, 2005 | 33.31 | 34.08 | 33.23 | 33.99 | 2,182,369 | +0.91(+2.74%) |
Mar 03, 2005 | 33.11 | 33.37 | 32.66 | 33.08 | 3,007,374 | -0.06(-0.19%) |
Mar 02, 2005 | 33.72 | 33.82 | 33.02 | 33.15 | 2,017,278 | -0.58(-1.72%) |
Mar 01, 2005 | 33.19 | 33.87 | 33.10 | 33.72 | 2,195,181 | +0.50(+1.50%) |
Feb 28, 2005 | 33.44 | 33.56 | 32.99 | 33.23 | 1,768,349 | -0.40(-1.19%) |
Feb 25, 2005 | 33.19 | 33.66 | 33.10 | 33.63 | 1,508,857 | +0.38(+1.15%) |
Feb 24, 2005 | 32.88 | 33.24 | 32.72 | 33.24 | 1,622,813 | +0.35(+1.05%) |
Feb 23, 2005 | 32.39 | 32.90 | 32.35 | 32.90 | 1,311,399 | +0.50(+1.54%) |
Feb 22, 2005 | 32.48 | 33.15 | 32.40 | 32.40 | 2,061,557 | -0.32(-0.98%) |
Feb 18, 2005 | 32.66 | 32.90 | 32.61 | 32.72 | 1,333,089 | +0.05(+0.16%) |
Feb 17, 2005 | 32.42 | 32.84 | 32.42 | 32.66 | 1,809,931 | +0.12(+0.36%) |
Feb 16, 2005 | 31.94 | 32.68 | 31.89 | 32.55 | 1,597,639 | +0.42(+1.30%) |
Feb 15, 2005 | 32.29 | 32.42 | 31.91 | 32.13 | 1,764,641 | -0.25(-0.77%) |
Feb 14, 2005 | 32.21 | 32.55 | 32.17 | 32.38 | 991,894 | +0.04(+0.14%) |
Feb 11, 2005 | 32.03 | 32.49 | 31.89 | 32.34 | 1,661,473 | +0.20(+0.61%) |
Feb 10, 2005 | 32.25 | 32.39 | 31.94 | 32.14 | 1,090,791 | -0.14(-0.44%) |
Feb 09, 2005 | 32.71 | 32.89 | 32.20 | 32.28 | 2,320,938 | -0.56(-1.71%) |
Feb 08, 2005 | 32.26 | 32.84 | 32.17 | 32.84 | 2,633,251 | +0.47(+1.46%) |
Feb 07, 2005 | 32.13 | 32.51 | 31.86 | 32.37 | 1,465,814 | +0.07(+0.22%) |
Feb 04, 2005 | 31.81 | 32.68 | 31.59 | 32.30 | 3,433,644 | -0.27(-0.82%) |
Feb 03, 2005 | 31.96 | 32.63 | 31.86 | 32.57 | 3,924,983 | +0.61(+1.89%) |
Feb 02, 2005 | 31.70 | 32.03 | 31.54 | 31.96 | 2,349,596 | +0.35(+1.10%) |