Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 33.03 | 33.39 | 32.55 | 33.33 | 2,976,535 | +0.60(+1.83%) |
Apr 28, 2005 | 33.11 | 33.51 | 32.72 | 32.73 | 2,804,069 | -0.74(-2.21%) |
Apr 27, 2005 | 33.38 | 33.84 | 32.75 | 33.47 | 2,571,229 | -0.12(-0.37%) |
Apr 26, 2005 | 33.55 | 33.82 | 33.48 | 33.59 | 1,643,835 | -0.12(-0.35%) |
Apr 25, 2005 | 33.49 | 33.90 | 33.26 | 33.71 | 2,483,433 | +0.22(+0.65%) |
Apr 22, 2005 | 34.24 | 34.55 | 33.19 | 33.49 | 1,653,938 | -0.27(-0.79%) |
Apr 21, 2005 | 33.51 | 33.82 | 33.26 | 33.76 | 3,036,790 | +0.52(+1.55%) |
Apr 20, 2005 | 34.01 | 34.08 | 33.21 | 33.24 | 2,913,634 | -0.84(-2.46%) |
Apr 19, 2005 | 34.22 | 34.26 | 33.97 | 34.08 | 2,730,345 | -0.17(-0.51%) |
Apr 18, 2005 | 33.89 | 34.36 | 33.58 | 34.26 | 2,961,261 | +0.25(+0.73%) |
Apr 15, 2005 | 34.27 | 34.56 | 33.82 | 34.01 | 2,665,760 | -0.46(-1.33%) |
Apr 14, 2005 | 34.88 | 35.06 | 34.41 | 34.46 | 3,033,062 | -0.55(-1.57%) |
Apr 13, 2005 | 35.62 | 35.84 | 34.75 | 35.01 | 2,914,476 | -0.53(-1.50%) |
Apr 12, 2005 | 36.16 | 36.16 | 35.34 | 35.55 | 4,519,826 | -0.62(-1.70%) |
Apr 11, 2005 | 36.98 | 37.32 | 36.06 | 36.16 | 2,975,934 | -0.92(-2.49%) |
Apr 08, 2005 | 37.25 | 37.43 | 36.58 | 37.08 | 5,635,200 | +1.04(+2.88%) |
Apr 07, 2005 | 35.46 | 36.22 | 35.32 | 36.04 | 1,547,019 | +0.52(+1.47%) |
Apr 06, 2005 | 35.75 | 35.79 | 35.34 | 35.52 | 1,150,733 | -0.17(-0.47%) |
Apr 05, 2005 | 35.53 | 35.86 | 35.30 | 35.69 | 1,725,498 | +0.22(+0.63%) |
Apr 04, 2005 | 35.38 | 35.58 | 35.02 | 35.46 | 1,678,232 | +0.19(+0.54%) |
Apr 01, 2005 | 35.71 | 36.12 | 35.09 | 35.27 | 1,758,211 | -0.43(-1.21%) |
Mar 31, 2005 | 35.74 | 36.07 | 35.64 | 35.70 | 1,512,983 | -0.03(-0.09%) |
Mar 30, 2005 | 35.32 | 35.96 | 35.30 | 35.74 | 2,801,063 | +0.40(+1.13%) |
Mar 29, 2005 | 34.68 | 35.54 | 34.65 | 35.34 | 2,981,586 | +0.67(+1.94%) |
Mar 28, 2005 | 34.82 | 35.17 | 34.66 | 34.66 | 2,266,347 | -0.15(-0.43%) |
Mar 24, 2005 | 34.82 | 35.09 | 34.71 | 34.81 | 1,974,094 | -0.02(-0.05%) |
Mar 23, 2005 | 33.85 | 35.00 | 33.85 | 34.83 | 3,288,392 | +0.99(+2.92%) |
Mar 22, 2005 | 33.47 | 34.05 | 33.46 | 33.84 | 3,252,191 | +0.30(+0.89%) |
Mar 21, 2005 | 33.43 | 33.67 | 33.18 | 33.54 | 2,691,017 | -0.06(-0.17%) |
Mar 18, 2005 | 33.76 | 33.91 | 33.19 | 33.60 | 5,854,691 | -0.44(-1.29%) |
Mar 17, 2005 | 34.54 | 34.76 | 34.04 | 34.04 | 3,755,156 | -0.62(-1.80%) |
Mar 16, 2005 | 34.76 | 34.90 | 34.51 | 34.66 | 1,655,020 | -0.13(-0.38%) |
Mar 15, 2005 | 35.25 | 35.25 | 34.80 | 34.80 | 2,993,373 | -0.29(-0.83%) |
Mar 14, 2005 | 34.93 | 35.18 | 34.76 | 35.09 | 1,780,701 | +0.11(+0.31%) |
Mar 11, 2005 | 35.03 | 35.09 | 34.90 | 34.98 | 1,487,606 | +0.12(+0.36%) |
Mar 10, 2005 | 34.76 | 35.10 | 34.65 | 34.86 | 1,521,401 | +0.25(+0.72%) |
Mar 09, 2005 | 35.05 | 35.13 | 34.31 | 34.61 | 3,809,157 | -0.48(-1.37%) |
Mar 08, 2005 | 35.19 | 35.38 | 35.04 | 35.09 | 2,897,879 | -0.04(-0.12%) |
Mar 07, 2005 | 35.34 | 35.43 | 35.05 | 35.13 | 1,345,087 | -0.12(-0.35%) |
Mar 04, 2005 | 35.59 | 35.71 | 35.14 | 35.25 | 2,335,382 | -0.32(-0.91%) |
Mar 03, 2005 | 35.86 | 36.30 | 35.34 | 35.58 | 1,797,058 | -0.27(-0.77%) |
Mar 02, 2005 | 35.97 | 35.98 | 35.60 | 35.85 | 1,259,937 | -0.11(-0.30%) |
Mar 01, 2005 | 35.56 | 36.29 | 35.26 | 35.96 | 3,088,385 | +0.40(+1.12%) |
Feb 28, 2005 | 35.46 | 35.70 | 35.17 | 35.56 | 1,979,867 | +0.12(+0.35%) |
Feb 25, 2005 | 35.01 | 35.48 | 34.87 | 35.44 | 1,570,591 | +0.57(+1.65%) |
Feb 24, 2005 | 35.20 | 35.42 | 34.61 | 34.86 | 2,390,946 | -0.18(-0.52%) |
Feb 23, 2005 | 34.26 | 35.21 | 34.26 | 35.05 | 3,665,556 | +0.42(+1.20%) |
Feb 22, 2005 | 35.10 | 35.23 | 34.51 | 34.63 | 3,452,920 | -0.67(-1.91%) |
Feb 18, 2005 | 35.94 | 36.16 | 35.29 | 35.30 | 4,544,481 | -0.78(-2.17%) |
Feb 17, 2005 | 36.92 | 37.20 | 36.07 | 36.09 | 3,041,360 | -0.95(-2.56%) |
Feb 16, 2005 | 36.82 | 37.30 | 36.54 | 37.03 | 1,963,871 | +0.26(+0.70%) |
Feb 15, 2005 | 37.08 | 37.14 | 36.68 | 36.78 | 1,318,027 | -0.25(-0.67%) |
Feb 14, 2005 | 36.88 | 37.12 | 36.72 | 37.03 | 1,169,134 | +0.07(+0.20%) |
Feb 11, 2005 | 36.58 | 37.13 | 36.49 | 36.95 | 1,287,478 | +0.25(+0.68%) |
Feb 10, 2005 | 36.67 | 36.82 | 36.46 | 36.70 | 959,385 | +0.12(+0.32%) |
Feb 09, 2005 | 37.00 | 37.14 | 36.44 | 36.58 | 2,806,234 | -0.37(-0.99%) |
Feb 08, 2005 | 36.75 | 37.36 | 36.67 | 36.95 | 2,676,945 | +0.20(+0.54%) |
Feb 07, 2005 | 37.67 | 37.96 | 36.73 | 36.75 | 3,473,607 | -0.72(-1.93%) |
Feb 04, 2005 | 36.88 | 37.47 | 36.87 | 37.47 | 2,573,514 | +0.52(+1.42%) |
Feb 03, 2005 | 36.77 | 37.22 | 36.59 | 36.95 | 3,046,772 | -0.06(-0.16%) |
Feb 02, 2005 | 36.58 | 37.17 | 36.49 | 37.01 | 3,817,215 | +0.72(+1.99%) |