Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.42 | 32.49 | 32.17 | 32.48 | 5,864,042 | +0.51(+1.61%) |
Apr 28, 2005 | 32.20 | 32.32 | 31.96 | 31.97 | 4,735,120 | -0.44(-1.35%) |
Apr 27, 2005 | 32.32 | 32.46 | 32.26 | 32.40 | 4,515,207 | -0.09(-0.27%) |
Apr 26, 2005 | 32.67 | 32.69 | 32.49 | 32.49 | 4,110,026 | -0.41(-1.25%) |
Apr 25, 2005 | 32.82 | 32.91 | 32.73 | 32.90 | 2,905,073 | +0.17(+0.53%) |
Apr 22, 2005 | 32.79 | 32.90 | 32.47 | 32.73 | 4,467,567 | -0.12(-0.35%) |
Apr 21, 2005 | 32.63 | 32.85 | 32.49 | 32.85 | 6,822,134 | +0.58(+1.81%) |
Apr 20, 2005 | 32.48 | 32.62 | 32.23 | 32.26 | 5,249,535 | -0.42(-1.28%) |
Apr 19, 2005 | 32.54 | 32.71 | 32.51 | 32.68 | 4,120,132 | +0.43(+1.33%) |
Apr 18, 2005 | 32.29 | 32.42 | 32.17 | 32.25 | 7,658,479 | -0.12(-0.37%) |
Apr 15, 2005 | 32.83 | 32.86 | 32.37 | 32.37 | 6,270,666 | -0.40(-1.22%) |
Apr 14, 2005 | 33.11 | 33.11 | 32.77 | 32.77 | 4,495,958 | -0.44(-1.31%) |
Apr 13, 2005 | 33.33 | 33.48 | 33.18 | 33.21 | 3,304,960 | -0.35(-1.05%) |
Apr 12, 2005 | 33.28 | 33.63 | 33.15 | 33.56 | 3,821,781 | +0.08(+0.25%) |
Apr 11, 2005 | 33.54 | 33.59 | 33.41 | 33.48 | 2,256,881 | +0.12(+0.37%) |
Apr 08, 2005 | 33.35 | 33.50 | 33.27 | 33.35 | 8,259,994 | +0.00(+0.00%) |
Apr 07, 2005 | 33.29 | 33.48 | 33.29 | 33.35 | 2,893,524 | +0.13(+0.41%) |
Apr 06, 2005 | 33.14 | 33.32 | 33.11 | 33.22 | 3,888,669 | +0.09(+0.28%) |
Apr 05, 2005 | 33.02 | 33.15 | 32.99 | 33.12 | 5,124,901 | +0.18(+0.54%) |
Apr 04, 2005 | 32.83 | 32.98 | 32.72 | 32.95 | 3,106,701 | +0.01(+0.03%) |
Apr 01, 2005 | 33.29 | 33.34 | 32.85 | 32.94 | 4,439,175 | -0.08(-0.23%) |
Mar 31, 2005 | 33.25 | 33.27 | 32.96 | 33.01 | 9,326,359 | -0.01(-0.04%) |
Mar 30, 2005 | 32.96 | 33.13 | 32.94 | 33.03 | 4,866,972 | +0.27(+0.82%) |
Mar 29, 2005 | 32.94 | 33.05 | 32.70 | 32.76 | 4,224,074 | -0.34(-1.04%) |
Mar 28, 2005 | 33.12 | 33.24 | 33.10 | 33.10 | 2,329,544 | +0.00(+0.00%) |
Mar 24, 2005 | 33.16 | 33.29 | 33.10 | 33.10 | 4,379,986 | -0.01(-0.02%) |
Mar 23, 2005 | 33.25 | 33.25 | 33.05 | 33.11 | 5,204,782 | -0.73(-2.16%) |
Mar 22, 2005 | 33.70 | 33.86 | 33.70 | 33.84 | 7,491,980 | +0.12(+0.36%) |
Mar 21, 2005 | 33.86 | 33.86 | 33.66 | 33.72 | 4,049,394 | -0.23(-0.68%) |
Mar 18, 2005 | 34.04 | 34.04 | 33.86 | 33.95 | 2,321,364 | -0.07(-0.20%) |
Mar 17, 2005 | 33.97 | 34.10 | 33.95 | 34.02 | 2,568,706 | -0.04(-0.12%) |
Mar 16, 2005 | 34.23 | 34.24 | 34.01 | 34.06 | 4,482,965 | +0.04(+0.12%) |
Mar 15, 2005 | 34.33 | 34.34 | 34.00 | 34.02 | 3,771,735 | -0.21(-0.62%) |
Mar 14, 2005 | 34.17 | 34.23 | 34.05 | 34.23 | 3,100,926 | -0.11(-0.32%) |
Mar 11, 2005 | 34.41 | 34.48 | 34.29 | 34.34 | 4,019,559 | -0.01(-0.02%) |
Mar 10, 2005 | 34.39 | 34.41 | 34.19 | 34.35 | 3,113,919 | +0.11(+0.33%) |
Mar 09, 2005 | 34.40 | 34.47 | 34.22 | 34.24 | 4,538,305 | -0.16(-0.45%) |
Mar 08, 2005 | 34.44 | 34.48 | 34.35 | 34.39 | 3,966,625 | +0.09(+0.27%) |
Mar 07, 2005 | 34.26 | 34.36 | 34.22 | 34.30 | 3,220,266 | -0.15(-0.42%) |
Mar 04, 2005 | 34.18 | 34.52 | 33.99 | 34.44 | 4,736,564 | +0.59(+1.75%) |
Mar 03, 2005 | 33.97 | 34.02 | 33.78 | 33.85 | 3,560,964 | +0.02(+0.05%) |
Mar 02, 2005 | 33.71 | 33.96 | 33.71 | 33.84 | 5,413,147 | -0.26(-0.75%) |
Mar 01, 2005 | 34.01 | 34.14 | 33.98 | 34.09 | 3,618,710 | +0.19(+0.55%) |
Feb 28, 2005 | 34.02 | 34.10 | 33.80 | 33.90 | 3,692,816 | -0.08(-0.23%) |
Feb 25, 2005 | 33.76 | 34.04 | 33.68 | 33.98 | 3,693,778 | +0.39(+1.16%) |
Feb 24, 2005 | 33.58 | 33.64 | 33.39 | 33.59 | 5,567,135 | +0.05(+0.16%) |
Feb 23, 2005 | 33.49 | 33.59 | 33.39 | 33.54 | 5,088,329 | +0.02(+0.05%) |
Feb 22, 2005 | 33.68 | 33.77 | 33.48 | 33.52 | 3,573,476 | -0.08(-0.24%) |
Feb 18, 2005 | 33.57 | 33.64 | 33.53 | 33.60 | 2,900,261 | +0.17(+0.50%) |
Feb 17, 2005 | 33.47 | 33.59 | 33.41 | 33.44 | 4,575,839 | +0.07(+0.21%) |
Feb 16, 2005 | 33.46 | 33.49 | 33.25 | 33.37 | 11,025,997 | -0.30(-0.88%) |
Feb 15, 2005 | 33.47 | 33.67 | 33.46 | 33.66 | 3,459,910 | +0.22(+0.67%) |
Feb 14, 2005 | 33.43 | 33.51 | 33.25 | 33.44 | 4,126,869 | +0.26(+0.78%) |
Feb 11, 2005 | 33.01 | 33.24 | 32.95 | 33.18 | 5,660,490 | +0.23(+0.69%) |
Feb 10, 2005 | 32.83 | 32.99 | 32.82 | 32.95 | 2,078,833 | +0.34(+1.04%) |
Feb 09, 2005 | 32.70 | 32.76 | 32.61 | 32.62 | 3,023,451 | -0.08(-0.25%) |
Feb 08, 2005 | 32.61 | 32.75 | 32.57 | 32.70 | 3,118,250 | +0.00(+0.00%) |
Feb 07, 2005 | 32.84 | 32.88 | 32.58 | 32.70 | 2,748,679 | -0.21(-0.63%) |
Feb 04, 2005 | 32.73 | 32.93 | 32.72 | 32.91 | 3,852,097 | +0.16(+0.48%) |
Feb 03, 2005 | 32.71 | 32.77 | 32.57 | 32.75 | 3,129,317 | -0.17(-0.50%) |
Feb 02, 2005 | 32.96 | 32.96 | 32.84 | 32.92 | 4,240,435 | +0.05(+0.14%) |