Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.58 | 33.41 | 32.43 | 33.41 | 4,172,778 | +1.12(+3.48%) |
Apr 28, 2005 | 32.39 | 32.67 | 32.17 | 32.29 | 2,308,858 | -0.10(-0.31%) |
Apr 27, 2005 | 32.55 | 32.57 | 31.93 | 32.39 | 3,288,203 | -0.18(-0.54%) |
Apr 26, 2005 | 32.65 | 32.76 | 32.36 | 32.56 | 3,253,477 | -0.09(-0.27%) |
Apr 25, 2005 | 32.68 | 32.78 | 32.51 | 32.65 | 3,884,021 | -0.03(-0.09%) |
Apr 22, 2005 | 32.67 | 33.00 | 32.43 | 32.68 | 3,478,085 | -0.18(-0.53%) |
Apr 21, 2005 | 32.83 | 32.99 | 32.47 | 32.85 | 4,561,608 | +0.20(+0.61%) |
Apr 20, 2005 | 33.31 | 33.33 | 32.55 | 32.65 | 2,899,202 | -0.65(-1.97%) |
Apr 19, 2005 | 33.09 | 33.48 | 33.04 | 33.31 | 2,288,160 | +0.19(+0.56%) |
Apr 18, 2005 | 32.96 | 33.29 | 32.86 | 33.12 | 3,371,169 | +0.22(+0.66%) |
Apr 15, 2005 | 33.44 | 33.89 | 32.79 | 32.91 | 5,764,876 | -0.85(-2.53%) |
Apr 14, 2005 | 33.96 | 34.06 | 33.58 | 33.76 | 3,158,365 | -0.02(-0.05%) |
Apr 13, 2005 | 34.16 | 34.16 | 33.75 | 33.78 | 1,954,926 | -0.39(-1.13%) |
Apr 12, 2005 | 33.79 | 34.31 | 33.31 | 34.16 | 2,668,265 | +0.27(+0.81%) |
Apr 11, 2005 | 33.85 | 34.02 | 33.67 | 33.89 | 1,560,622 | +0.12(+0.35%) |
Apr 08, 2005 | 33.91 | 34.05 | 33.74 | 33.77 | 1,471,839 | -0.12(-0.36%) |
Apr 07, 2005 | 33.58 | 33.93 | 33.58 | 33.89 | 1,470,300 | +0.31(+0.92%) |
Apr 06, 2005 | 33.61 | 33.94 | 33.54 | 33.58 | 2,286,107 | -0.03(-0.09%) |
Apr 05, 2005 | 33.64 | 33.86 | 33.37 | 33.61 | 2,577,259 | -0.14(-0.42%) |
Apr 04, 2005 | 33.39 | 33.94 | 32.99 | 33.75 | 2,637,131 | +0.37(+1.10%) |
Apr 01, 2005 | 33.82 | 34.19 | 33.09 | 33.39 | 2,752,771 | -0.17(-0.51%) |
Mar 31, 2005 | 33.46 | 33.60 | 33.24 | 33.55 | 2,221,102 | +0.24(+0.72%) |
Mar 30, 2005 | 32.98 | 33.36 | 32.95 | 33.31 | 2,997,051 | +0.27(+0.81%) |
Mar 29, 2005 | 33.22 | 33.62 | 32.97 | 33.05 | 2,739,086 | -0.23(-0.69%) |
Mar 28, 2005 | 33.22 | 33.44 | 33.17 | 33.27 | 2,425,182 | +0.20(+0.62%) |
Mar 24, 2005 | 33.30 | 33.55 | 33.07 | 33.07 | 2,303,042 | -0.23(-0.70%) |
Mar 23, 2005 | 33.47 | 33.47 | 32.98 | 33.30 | 3,947,657 | -0.05(-0.14%) |
Mar 22, 2005 | 34.44 | 34.52 | 33.28 | 33.35 | 3,979,646 | -1.17(-3.39%) |
Mar 21, 2005 | 34.60 | 34.81 | 34.35 | 34.52 | 2,532,440 | -0.16(-0.46%) |
Mar 18, 2005 | 34.51 | 34.69 | 34.24 | 34.68 | 6,159,180 | +0.29(+0.85%) |
Mar 17, 2005 | 34.40 | 34.60 | 34.19 | 34.38 | 3,740,840 | +0.25(+0.74%) |
Mar 16, 2005 | 34.05 | 34.17 | 33.73 | 34.13 | 2,068,170 | -0.14(-0.41%) |
Mar 15, 2005 | 34.67 | 34.81 | 34.27 | 34.27 | 2,405,510 | -0.36(-1.05%) |
Mar 14, 2005 | 33.99 | 34.96 | 33.88 | 34.64 | 3,246,463 | +0.75(+2.21%) |
Mar 11, 2005 | 34.08 | 34.29 | 33.67 | 33.89 | 2,544,072 | +0.02(+0.07%) |
Mar 10, 2005 | 33.79 | 34.18 | 33.53 | 33.86 | 2,204,167 | +0.09(+0.28%) |
Mar 09, 2005 | 33.74 | 34.08 | 33.61 | 33.77 | 2,248,473 | -0.08(-0.24%) |
Mar 08, 2005 | 34.09 | 34.20 | 33.64 | 33.85 | 2,703,847 | -0.43(-1.26%) |
Mar 07, 2005 | 34.20 | 34.55 | 33.95 | 34.29 | 1,960,742 | +0.20(+0.60%) |
Mar 04, 2005 | 33.67 | 34.20 | 33.64 | 34.08 | 2,157,466 | +0.58(+1.75%) |
Mar 03, 2005 | 33.44 | 33.83 | 33.27 | 33.50 | 2,593,510 | +0.16(+0.49%) |
Mar 02, 2005 | 33.39 | 33.64 | 33.27 | 33.33 | 1,937,648 | -0.29(-0.85%) |
Mar 01, 2005 | 33.41 | 33.72 | 33.35 | 33.62 | 2,506,609 | +0.30(+0.89%) |
Feb 28, 2005 | 33.88 | 33.88 | 33.32 | 33.32 | 3,003,038 | -0.55(-1.62%) |
Feb 25, 2005 | 33.38 | 33.95 | 33.32 | 33.87 | 1,878,289 | +0.48(+1.44%) |
Feb 24, 2005 | 33.26 | 33.40 | 33.03 | 33.39 | 2,151,308 | +0.13(+0.39%) |
Feb 23, 2005 | 33.29 | 33.48 | 33.12 | 33.26 | 2,896,636 | -0.03(-0.09%) |
Feb 22, 2005 | 33.74 | 33.89 | 33.22 | 33.29 | 3,416,159 | -0.73(-2.15%) |
Feb 18, 2005 | 34.03 | 34.07 | 33.85 | 34.02 | 1,957,150 | +0.05(+0.14%) |
Feb 17, 2005 | 34.32 | 34.46 | 33.98 | 33.98 | 3,039,988 | -0.54(-1.56%) |
Feb 16, 2005 | 33.48 | 34.79 | 33.48 | 34.51 | 4,874,998 | +0.29(+0.84%) |
Feb 15, 2005 | 33.88 | 34.51 | 33.85 | 34.23 | 3,672,414 | +0.23(+0.69%) |
Feb 14, 2005 | 33.88 | 34.19 | 33.74 | 33.99 | 2,034,471 | +0.06(+0.17%) |
Feb 11, 2005 | 33.58 | 34.11 | 33.42 | 33.93 | 2,970,365 | +0.27(+0.82%) |
Feb 10, 2005 | 33.29 | 33.72 | 33.19 | 33.66 | 3,483,046 | +0.34(+1.04%) |
Feb 09, 2005 | 32.74 | 33.45 | 32.74 | 33.31 | 4,459,483 | +0.72(+2.22%) |
Feb 08, 2005 | 32.50 | 32.80 | 32.44 | 32.59 | 2,947,442 | -0.11(-0.32%) |
Feb 07, 2005 | 32.85 | 32.94 | 32.64 | 32.70 | 2,770,391 | -0.16(-0.48%) |
Feb 04, 2005 | 32.10 | 32.95 | 32.08 | 32.85 | 2,518,241 | +0.64(+1.98%) |
Feb 03, 2005 | 31.85 | 32.26 | 31.83 | 32.22 | 2,602,234 | +0.22(+0.68%) |
Feb 02, 2005 | 31.74 | 32.06 | 31.71 | 32.00 | 2,027,457 | +0.26(+0.81%) |