Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.93 | 33.77 | 32.78 | 33.77 | 4,127,651 | +1.13(+3.48%) |
Apr 28, 2005 | 32.74 | 33.03 | 32.52 | 32.64 | 2,283,889 | -0.10(-0.31%) |
Apr 27, 2005 | 32.91 | 32.92 | 32.28 | 32.74 | 3,252,643 | -0.18(-0.54%) |
Apr 26, 2005 | 33.01 | 33.12 | 32.71 | 32.92 | 3,218,292 | -0.09(-0.27%) |
Apr 25, 2005 | 33.04 | 33.14 | 32.86 | 33.01 | 3,842,017 | -0.03(-0.09%) |
Apr 22, 2005 | 33.02 | 33.36 | 32.79 | 33.03 | 3,440,471 | -0.18(-0.53%) |
Apr 21, 2005 | 33.19 | 33.35 | 32.82 | 33.21 | 4,512,276 | +0.20(+0.61%) |
Apr 20, 2005 | 33.67 | 33.70 | 32.91 | 33.01 | 2,867,849 | -0.66(-1.97%) |
Apr 19, 2005 | 33.45 | 33.84 | 33.40 | 33.67 | 2,263,414 | +0.19(+0.56%) |
Apr 18, 2005 | 33.32 | 33.66 | 33.22 | 33.48 | 3,334,712 | +0.22(+0.66%) |
Apr 15, 2005 | 33.80 | 34.26 | 33.15 | 33.27 | 5,702,532 | -0.86(-2.53%) |
Apr 14, 2005 | 34.34 | 34.44 | 33.95 | 34.13 | 3,124,209 | -0.02(-0.05%) |
Apr 13, 2005 | 34.54 | 34.54 | 34.12 | 34.15 | 1,933,784 | -0.39(-1.13%) |
Apr 12, 2005 | 34.16 | 34.69 | 33.67 | 34.54 | 2,639,409 | +0.28(+0.81%) |
Apr 11, 2005 | 34.22 | 34.39 | 34.04 | 34.26 | 1,543,744 | +0.12(+0.35%) |
Apr 08, 2005 | 34.28 | 34.42 | 34.11 | 34.14 | 1,455,922 | -0.12(-0.36%) |
Apr 07, 2005 | 33.95 | 34.30 | 33.95 | 34.26 | 1,454,399 | +0.31(+0.92%) |
Apr 06, 2005 | 33.97 | 34.31 | 33.91 | 33.95 | 2,261,383 | -0.03(-0.09%) |
Apr 05, 2005 | 34.00 | 34.23 | 33.73 | 33.98 | 2,549,387 | -0.14(-0.42%) |
Apr 04, 2005 | 33.75 | 34.31 | 33.35 | 34.12 | 2,608,612 | +0.37(+1.10%) |
Apr 01, 2005 | 34.19 | 34.57 | 33.45 | 33.75 | 2,723,001 | -0.17(-0.51%) |
Mar 31, 2005 | 33.83 | 33.96 | 33.60 | 33.92 | 2,197,082 | +0.24(+0.72%) |
Mar 30, 2005 | 33.34 | 33.73 | 33.31 | 33.68 | 2,964,639 | +0.27(+0.81%) |
Mar 29, 2005 | 33.58 | 33.99 | 33.33 | 33.41 | 2,709,464 | -0.23(-0.69%) |
Mar 28, 2005 | 33.58 | 33.80 | 33.54 | 33.64 | 2,398,955 | +0.21(+0.62%) |
Mar 24, 2005 | 33.67 | 33.92 | 33.43 | 33.43 | 2,278,136 | -0.24(-0.70%) |
Mar 23, 2005 | 33.83 | 33.83 | 33.34 | 33.67 | 3,904,965 | -0.05(-0.14%) |
Mar 22, 2005 | 34.82 | 34.90 | 33.64 | 33.71 | 3,936,608 | -1.18(-3.39%) |
Mar 21, 2005 | 34.97 | 35.19 | 34.73 | 34.90 | 2,505,053 | -0.16(-0.46%) |
Mar 18, 2005 | 34.88 | 35.07 | 34.61 | 35.06 | 6,092,571 | +0.30(+0.85%) |
Mar 17, 2005 | 34.77 | 34.98 | 34.57 | 34.76 | 3,700,384 | +0.25(+0.74%) |
Mar 16, 2005 | 34.42 | 34.54 | 34.10 | 34.51 | 2,045,804 | -0.14(-0.41%) |
Mar 15, 2005 | 35.04 | 35.19 | 34.65 | 34.65 | 2,379,495 | -0.37(-1.05%) |
Mar 14, 2005 | 34.36 | 35.34 | 34.25 | 35.01 | 3,211,354 | +0.76(+2.21%) |
Mar 11, 2005 | 34.45 | 34.66 | 34.03 | 34.26 | 2,516,559 | +0.02(+0.07%) |
Mar 10, 2005 | 34.16 | 34.55 | 33.89 | 34.23 | 2,180,330 | +0.09(+0.28%) |
Mar 09, 2005 | 34.10 | 34.45 | 33.98 | 34.14 | 2,224,156 | -0.08(-0.24%) |
Mar 08, 2005 | 34.47 | 34.57 | 34.01 | 34.22 | 2,674,606 | -0.44(-1.26%) |
Mar 07, 2005 | 34.57 | 34.93 | 34.32 | 34.66 | 1,939,537 | +0.21(+0.60%) |
Mar 04, 2005 | 34.04 | 34.57 | 34.01 | 34.45 | 2,134,134 | +0.59(+1.75%) |
Mar 03, 2005 | 33.80 | 34.20 | 33.64 | 33.86 | 2,565,462 | +0.17(+0.49%) |
Mar 02, 2005 | 33.76 | 34.01 | 33.63 | 33.70 | 1,916,693 | -0.29(-0.85%) |
Mar 01, 2005 | 33.77 | 34.09 | 33.71 | 33.99 | 2,479,501 | +0.30(+0.89%) |
Feb 28, 2005 | 34.25 | 34.25 | 33.69 | 33.69 | 2,970,562 | -0.56(-1.62%) |
Feb 25, 2005 | 33.74 | 34.32 | 33.69 | 34.24 | 1,857,976 | +0.48(+1.44%) |
Feb 24, 2005 | 33.63 | 33.76 | 33.40 | 33.76 | 2,128,042 | +0.13(+0.39%) |
Feb 23, 2005 | 33.66 | 33.85 | 33.48 | 33.63 | 2,865,310 | -0.03(-0.09%) |
Feb 22, 2005 | 34.11 | 34.26 | 33.58 | 33.66 | 3,379,215 | -0.74(-2.15%) |
Feb 18, 2005 | 34.40 | 34.45 | 34.22 | 34.39 | 1,935,984 | +0.05(+0.14%) |
Feb 17, 2005 | 34.70 | 34.84 | 34.35 | 34.35 | 3,007,112 | -0.54(-1.56%) |
Feb 16, 2005 | 33.84 | 35.17 | 33.84 | 34.89 | 4,822,277 | +0.29(+0.84%) |
Feb 15, 2005 | 34.25 | 34.88 | 34.22 | 34.60 | 3,632,699 | +0.24(+0.69%) |
Feb 14, 2005 | 34.25 | 34.57 | 34.10 | 34.36 | 2,012,469 | +0.06(+0.17%) |
Feb 11, 2005 | 33.95 | 34.48 | 33.79 | 34.31 | 2,938,242 | +0.28(+0.82%) |
Feb 10, 2005 | 33.66 | 34.09 | 33.55 | 34.03 | 3,445,378 | +0.35(+1.04%) |
Feb 09, 2005 | 33.09 | 33.82 | 33.09 | 33.68 | 4,411,255 | +0.73(+2.22%) |
Feb 08, 2005 | 32.86 | 33.16 | 32.80 | 32.95 | 2,915,567 | -0.11(-0.32%) |
Feb 07, 2005 | 33.21 | 33.30 | 32.99 | 33.05 | 2,740,430 | -0.16(-0.48%) |
Feb 04, 2005 | 32.45 | 33.31 | 32.43 | 33.21 | 2,491,008 | +0.64(+1.98%) |
Feb 03, 2005 | 32.20 | 32.61 | 32.18 | 32.57 | 2,574,092 | +0.22(+0.68%) |
Feb 02, 2005 | 32.09 | 32.41 | 32.06 | 32.35 | 2,005,531 | +0.26(+0.81%) |