Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 35.30 | 35.74 | 34.93 | 35.74 | 10,867,523 | +0.68(+1.93%) |
Apr 28, 2005 | 35.16 | 35.26 | 34.88 | 35.06 | 8,535,018 | -0.27(-0.77%) |
Apr 27, 2005 | 34.96 | 35.51 | 34.92 | 35.33 | 9,599,591 | +0.37(+1.07%) |
Apr 26, 2005 | 34.28 | 34.96 | 34.11 | 34.96 | 13,156,525 | +0.39(+1.14%) |
Apr 25, 2005 | 34.10 | 34.64 | 33.93 | 34.56 | 6,906,969 | +0.79(+2.33%) |
Apr 22, 2005 | 34.04 | 34.28 | 33.57 | 33.78 | 7,473,542 | -0.40(-1.17%) |
Apr 21, 2005 | 34.55 | 34.55 | 33.61 | 34.18 | 11,919,414 | +0.25(+0.74%) |
Apr 20, 2005 | 34.14 | 34.24 | 33.93 | 33.93 | 8,859,743 | -0.35(-1.03%) |
Apr 19, 2005 | 34.50 | 34.72 | 34.24 | 34.28 | 6,080,262 | -0.26(-0.75%) |
Apr 18, 2005 | 34.39 | 34.83 | 34.36 | 34.54 | 8,036,133 | +0.14(+0.41%) |
Apr 15, 2005 | 34.67 | 35.27 | 34.30 | 34.39 | 8,174,016 | -0.26(-0.76%) |
Apr 14, 2005 | 35.30 | 35.40 | 34.65 | 34.66 | 6,099,580 | -0.66(-1.86%) |
Apr 13, 2005 | 35.26 | 35.63 | 35.13 | 35.32 | 9,112,209 | -0.05(-0.15%) |
Apr 12, 2005 | 34.62 | 35.48 | 34.48 | 35.37 | 7,243,344 | +0.57(+1.64%) |
Apr 11, 2005 | 34.90 | 35.04 | 34.62 | 34.80 | 3,363,455 | -0.15(-0.43%) |
Apr 08, 2005 | 35.09 | 35.16 | 34.84 | 34.95 | 3,142,400 | -0.14(-0.41%) |
Apr 07, 2005 | 35.07 | 35.18 | 34.90 | 35.09 | 4,246,937 | +0.15(+0.43%) |
Apr 06, 2005 | 34.82 | 35.17 | 34.82 | 34.94 | 4,500,730 | +0.21(+0.61%) |
Apr 05, 2005 | 34.72 | 34.81 | 34.54 | 34.73 | 5,825,879 | -0.05(-0.16%) |
Apr 04, 2005 | 34.65 | 34.89 | 34.33 | 34.79 | 6,389,503 | +0.27(+0.79%) |
Apr 01, 2005 | 35.19 | 35.22 | 34.48 | 34.52 | 6,722,781 | -0.32(-0.91%) |
Mar 31, 2005 | 34.90 | 35.13 | 34.73 | 34.83 | 8,020,796 | -0.07(-0.19%) |
Mar 30, 2005 | 34.48 | 34.98 | 34.48 | 34.90 | 10,741,733 | +0.38(+1.10%) |
Mar 29, 2005 | 34.64 | 34.78 | 34.42 | 34.52 | 9,459,644 | -0.12(-0.35%) |
Mar 28, 2005 | 34.15 | 34.88 | 34.15 | 34.64 | 9,097,904 | +0.55(+1.61%) |
Mar 24, 2005 | 34.35 | 34.50 | 34.08 | 34.10 | 8,906,933 | -0.09(-0.28%) |
Mar 23, 2005 | 34.41 | 34.71 | 33.91 | 34.19 | 15,175,660 | -0.52(-1.49%) |
Mar 22, 2005 | 35.40 | 35.59 | 34.66 | 34.71 | 9,134,329 | -0.75(-2.12%) |
Mar 21, 2005 | 35.57 | 35.70 | 35.28 | 35.46 | 7,315,751 | -0.07(-0.21%) |
Mar 18, 2005 | 35.57 | 35.87 | 35.47 | 35.53 | 17,681,882 | -0.03(-0.10%) |
Mar 17, 2005 | 35.72 | 35.77 | 35.44 | 35.57 | 8,924,924 | -0.16(-0.44%) |
Mar 16, 2005 | 36.08 | 36.14 | 35.60 | 35.72 | 9,536,917 | -0.56(-1.53%) |
Mar 15, 2005 | 36.69 | 36.69 | 36.22 | 36.28 | 4,442,185 | -0.24(-0.65%) |
Mar 14, 2005 | 36.36 | 36.75 | 36.29 | 36.52 | 5,522,095 | +0.21(+0.58%) |
Mar 11, 2005 | 36.69 | 36.69 | 36.04 | 36.31 | 6,477,099 | -0.33(-0.91%) |
Mar 10, 2005 | 36.31 | 36.73 | 36.11 | 36.64 | 5,746,099 | +0.26(+0.71%) |
Mar 09, 2005 | 36.75 | 36.85 | 36.38 | 36.38 | 9,168,984 | -0.52(-1.42%) |
Mar 08, 2005 | 37.23 | 37.28 | 36.86 | 36.90 | 8,165,168 | -0.36(-0.96%) |
Mar 07, 2005 | 37.36 | 37.41 | 37.15 | 37.26 | 6,604,364 | +0.00(+0.00%) |
Mar 04, 2005 | 37.36 | 37.59 | 37.24 | 37.26 | 5,839,004 | +0.16(+0.44%) |
Mar 03, 2005 | 37.18 | 37.39 | 37.02 | 37.10 | 5,235,416 | +0.01(+0.02%) |
Mar 02, 2005 | 36.79 | 37.44 | 36.72 | 37.09 | 6,957,403 | +0.03(+0.09%) |
Mar 01, 2005 | 36.58 | 37.17 | 36.56 | 37.06 | 6,460,288 | +0.34(+0.92%) |
Feb 28, 2005 | 36.89 | 37.11 | 36.58 | 36.72 | 6,187,619 | -0.29(-0.79%) |
Feb 25, 2005 | 36.79 | 37.13 | 36.77 | 37.01 | 4,245,905 | +0.16(+0.42%) |
Feb 24, 2005 | 36.56 | 36.98 | 36.52 | 36.86 | 6,502,168 | +0.24(+0.67%) |
Feb 23, 2005 | 36.47 | 36.71 | 36.42 | 36.61 | 6,020,242 | +0.14(+0.39%) |
Feb 22, 2005 | 36.64 | 36.86 | 36.40 | 36.47 | 7,497,726 | -0.24(-0.65%) |
Feb 18, 2005 | 36.89 | 36.90 | 36.66 | 36.71 | 7,695,629 | -0.25(-0.68%) |
Feb 17, 2005 | 37.06 | 37.25 | 36.96 | 36.96 | 6,375,936 | -0.08(-0.22%) |
Feb 16, 2005 | 36.89 | 37.17 | 36.73 | 37.04 | 7,453,928 | +0.08(+0.22%) |
Feb 15, 2005 | 37.06 | 37.15 | 36.90 | 36.96 | 6,647,572 | -0.07(-0.18%) |
Feb 14, 2005 | 37.37 | 37.40 | 36.89 | 37.02 | 5,958,158 | -0.40(-1.07%) |
Feb 11, 2005 | 37.37 | 37.66 | 37.21 | 37.42 | 7,089,239 | +0.05(+0.15%) |
Feb 10, 2005 | 37.33 | 37.53 | 36.88 | 37.37 | 6,018,473 | +0.23(+0.62%) |
Feb 09, 2005 | 37.34 | 37.64 | 37.06 | 37.14 | 7,016,980 | -0.20(-0.54%) |
Feb 08, 2005 | 37.50 | 37.55 | 37.31 | 37.34 | 5,989,274 | -0.33(-0.88%) |
Feb 07, 2005 | 37.67 | 37.80 | 37.51 | 37.68 | 4,995,486 | -0.18(-0.47%) |
Feb 04, 2005 | 37.53 | 37.97 | 37.53 | 37.85 | 5,552,621 | +0.28(+0.74%) |
Feb 03, 2005 | 37.64 | 37.77 | 37.42 | 37.57 | 11,150,662 | -0.24(-0.65%) |
Feb 02, 2005 | 38.04 | 38.25 | 37.66 | 37.82 | 13,768,370 | -0.66(-1.73%) |