Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.43 | 36.63 | 36.15 | 36.63 | 7,019,435 | +0.29(+0.81%) |
Apr 28, 2005 | 36.48 | 36.65 | 35.87 | 36.34 | 6,019,189 | -0.14(-0.39%) |
Apr 27, 2005 | 36.47 | 36.52 | 35.84 | 36.48 | 5,455,623 | -0.11(-0.29%) |
Apr 26, 2005 | 36.50 | 36.96 | 36.42 | 36.59 | 5,747,382 | -0.23(-0.63%) |
Apr 25, 2005 | 36.67 | 37.09 | 36.59 | 36.82 | 6,588,980 | +0.23(+0.63%) |
Apr 22, 2005 | 36.50 | 36.80 | 36.35 | 36.59 | 6,334,569 | -0.06(-0.17%) |
Apr 21, 2005 | 36.95 | 36.96 | 36.36 | 36.65 | 8,963,586 | +0.30(+0.83%) |
Apr 20, 2005 | 37.12 | 37.40 | 36.35 | 36.35 | 11,830,892 | -0.90(-2.41%) |
Apr 19, 2005 | 36.97 | 37.39 | 36.97 | 37.25 | 9,440,007 | +0.28(+0.76%) |
Apr 18, 2005 | 36.43 | 37.10 | 36.19 | 36.97 | 19,644,842 | +0.58(+1.60%) |
Apr 15, 2005 | 36.97 | 37.52 | 35.98 | 36.38 | 53,452,728 | +1.82(+5.28%) |
Apr 14, 2005 | 35.64 | 35.77 | 34.55 | 34.56 | 26,900,174 | -1.23(-3.43%) |
Apr 13, 2005 | 33.71 | 36.28 | 33.48 | 35.79 | 28,477,072 | +2.07(+6.13%) |
Apr 12, 2005 | 33.86 | 33.90 | 33.14 | 33.72 | 8,669,912 | -0.34(-1.01%) |
Apr 11, 2005 | 34.03 | 34.26 | 33.84 | 34.07 | 4,577,795 | +0.04(+0.11%) |
Apr 08, 2005 | 33.93 | 34.25 | 33.84 | 34.03 | 6,529,766 | +0.19(+0.57%) |
Apr 07, 2005 | 33.36 | 34.11 | 33.27 | 33.83 | 6,928,300 | +0.28(+0.82%) |
Apr 06, 2005 | 33.43 | 33.68 | 33.09 | 33.56 | 6,930,216 | +0.22(+0.66%) |
Apr 05, 2005 | 32.34 | 33.39 | 32.34 | 33.34 | 7,431,376 | +1.18(+3.66%) |
Apr 04, 2005 | 32.28 | 32.42 | 32.00 | 32.16 | 6,786,092 | +0.09(+0.27%) |
Apr 01, 2005 | 32.77 | 32.92 | 32.01 | 32.07 | 6,855,361 | -0.57(-1.75%) |
Mar 31, 2005 | 33.06 | 33.06 | 32.61 | 32.64 | 4,606,205 | -0.42(-1.27%) |
Mar 30, 2005 | 32.86 | 33.10 | 32.59 | 33.06 | 6,110,962 | +0.65(+2.01%) |
Mar 29, 2005 | 32.92 | 32.96 | 32.15 | 32.41 | 9,437,453 | -0.64(-1.93%) |
Mar 28, 2005 | 33.15 | 33.16 | 32.62 | 33.05 | 5,194,829 | -0.09(-0.28%) |
Mar 24, 2005 | 33.09 | 33.50 | 33.06 | 33.14 | 4,968,508 | +0.08(+0.23%) |
Mar 23, 2005 | 32.46 | 33.65 | 32.36 | 33.07 | 9,109,784 | +0.59(+1.81%) |
Mar 22, 2005 | 32.57 | 32.88 | 32.46 | 32.48 | 5,299,849 | -0.09(-0.27%) |
Mar 21, 2005 | 32.91 | 32.99 | 32.56 | 32.57 | 3,597,660 | -0.34(-1.03%) |
Mar 18, 2005 | 32.72 | 32.99 | 32.36 | 32.91 | 8,336,975 | +0.18(+0.56%) |
Mar 17, 2005 | 32.76 | 33.02 | 32.47 | 32.72 | 6,385,483 | +0.07(+0.21%) |
Mar 16, 2005 | 33.04 | 33.19 | 32.47 | 32.66 | 7,366,257 | -0.36(-1.10%) |
Mar 15, 2005 | 33.80 | 33.83 | 32.99 | 33.02 | 7,640,459 | -0.63(-1.86%) |
Mar 14, 2005 | 34.39 | 34.46 | 33.54 | 33.65 | 9,347,117 | -0.72(-2.10%) |
Mar 11, 2005 | 34.91 | 34.93 | 34.27 | 34.37 | 5,134,977 | -0.44(-1.28%) |
Mar 10, 2005 | 34.84 | 35.02 | 34.57 | 34.81 | 5,169,132 | -0.03(-0.07%) |
Mar 09, 2005 | 35.24 | 35.32 | 34.65 | 34.84 | 7,550,282 | -0.71(-2.01%) |
Mar 08, 2005 | 35.89 | 35.98 | 35.41 | 35.55 | 4,309,180 | -0.36(-1.01%) |
Mar 07, 2005 | 35.71 | 35.97 | 35.60 | 35.91 | 5,479,724 | +0.35(+0.99%) |
Mar 04, 2005 | 35.49 | 35.65 | 35.10 | 35.56 | 4,839,228 | +0.38(+1.09%) |
Mar 03, 2005 | 35.46 | 35.46 | 34.81 | 35.18 | 3,092,030 | -0.13(-0.35%) |
Mar 02, 2005 | 35.14 | 35.71 | 35.01 | 35.31 | 4,611,791 | -0.09(-0.25%) |
Mar 01, 2005 | 35.21 | 35.49 | 35.07 | 35.39 | 4,297,528 | +0.31(+0.87%) |
Feb 28, 2005 | 35.00 | 35.27 | 34.62 | 35.09 | 4,841,782 | +0.11(+0.30%) |
Feb 25, 2005 | 34.48 | 35.01 | 34.42 | 34.98 | 3,891,333 | +0.44(+1.29%) |
Feb 24, 2005 | 34.42 | 34.58 | 34.19 | 34.54 | 4,051,736 | +0.18(+0.53%) |
Feb 23, 2005 | 34.27 | 34.49 | 34.18 | 34.35 | 3,494,076 | +0.17(+0.49%) |
Feb 22, 2005 | 34.25 | 34.52 | 34.15 | 34.18 | 6,146,075 | -0.03(-0.07%) |
Feb 18, 2005 | 34.60 | 34.60 | 34.05 | 34.21 | 7,096,365 | -0.33(-0.96%) |
Feb 17, 2005 | 34.64 | 34.89 | 34.47 | 34.54 | 4,405,581 | -0.19(-0.54%) |
Feb 16, 2005 | 34.79 | 34.99 | 34.49 | 34.73 | 4,121,963 | -0.21(-0.61%) |
Feb 15, 2005 | 34.62 | 35.02 | 34.43 | 34.94 | 5,417,478 | +0.23(+0.67%) |
Feb 14, 2005 | 35.06 | 35.07 | 34.49 | 34.71 | 3,400,068 | -0.06(-0.18%) |
Feb 11, 2005 | 34.23 | 35.52 | 34.21 | 34.77 | 4,334,716 | +0.44(+1.28%) |
Feb 10, 2005 | 34.45 | 34.46 | 34.15 | 34.33 | 3,163,374 | +0.09(+0.27%) |
Feb 09, 2005 | 34.90 | 35.16 | 34.20 | 34.24 | 4,675,633 | -0.47(-1.35%) |
Feb 08, 2005 | 34.59 | 34.84 | 34.50 | 34.71 | 5,076,880 | -0.21(-0.61%) |
Feb 07, 2005 | 34.64 | 35.19 | 34.55 | 34.92 | 3,264,883 | +0.44(+1.29%) |
Feb 04, 2005 | 34.28 | 34.68 | 34.15 | 34.48 | 3,543,713 | +0.10(+0.29%) |
Feb 03, 2005 | 34.55 | 34.59 | 34.22 | 34.38 | 5,428,969 | -0.17(-0.49%) |
Feb 02, 2005 | 34.22 | 34.77 | 34.10 | 34.55 | 4,393,611 | +0.24(+0.69%) |