Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 35.06 | 35.28 | 34.57 | 35.16 | 1,070,688 | +0.58(+1.69%) |
Apr 28, 2005 | 35.07 | 35.20 | 34.39 | 34.58 | 821,783 | -0.71(-2.01%) |
Apr 27, 2005 | 35.32 | 35.58 | 34.84 | 35.29 | 1,342,876 | +0.34(+0.96%) |
Apr 26, 2005 | 35.24 | 35.24 | 34.85 | 34.95 | 834,312 | -1.04(-2.90%) |
Apr 25, 2005 | 35.92 | 36.09 | 35.79 | 35.99 | 1,069,436 | +0.71(+2.01%) |
Apr 22, 2005 | 35.39 | 35.52 | 35.14 | 35.29 | 742,748 | -0.74(-2.05%) |
Apr 21, 2005 | 35.68 | 36.11 | 35.44 | 36.02 | 838,593 | +1.20(+3.44%) |
Apr 20, 2005 | 35.09 | 35.10 | 34.63 | 34.83 | 916,689 | -0.68(-1.92%) |
Apr 19, 2005 | 35.75 | 35.75 | 34.70 | 35.51 | 1,244,525 | +0.80(+2.32%) |
Apr 18, 2005 | 34.32 | 34.80 | 34.26 | 34.70 | 1,647,221 | -0.53(-1.50%) |
Apr 15, 2005 | 35.76 | 35.84 | 35.11 | 35.23 | 2,046,367 | -1.40(-3.82%) |
Apr 14, 2005 | 36.90 | 37.15 | 36.50 | 36.63 | 1,218,110 | -0.83(-2.22%) |
Apr 13, 2005 | 37.40 | 37.72 | 37.26 | 37.46 | 1,672,383 | -0.84(-2.20%) |
Apr 12, 2005 | 37.81 | 38.36 | 37.58 | 38.30 | 1,114,122 | -0.06(-0.15%) |
Apr 11, 2005 | 38.64 | 38.65 | 38.30 | 38.36 | 295,470 | -0.28(-0.72%) |
Apr 08, 2005 | 38.71 | 38.89 | 38.56 | 38.64 | 490,188 | -0.19(-0.49%) |
Apr 07, 2005 | 38.69 | 39.07 | 38.58 | 38.83 | 716,019 | +0.52(+1.35%) |
Apr 06, 2005 | 38.31 | 38.60 | 38.28 | 38.31 | 620,696 | +0.25(+0.65%) |
Apr 05, 2005 | 37.70 | 38.21 | 37.70 | 38.06 | 606,497 | +0.46(+1.22%) |
Apr 04, 2005 | 37.45 | 37.65 | 37.21 | 37.60 | 686,472 | -0.07(-0.18%) |
Apr 01, 2005 | 38.26 | 38.36 | 37.64 | 37.67 | 1,080,085 | -0.66(-1.72%) |
Mar 31, 2005 | 38.31 | 38.50 | 38.25 | 38.33 | 1,612,767 | +0.14(+0.38%) |
Mar 30, 2005 | 37.78 | 38.25 | 37.78 | 38.19 | 1,064,215 | +0.53(+1.40%) |
Mar 29, 2005 | 38.69 | 38.69 | 37.66 | 37.66 | 2,233,359 | -1.76(-4.47%) |
Mar 28, 2005 | 39.52 | 39.63 | 39.27 | 39.42 | 1,778,982 | -0.11(-0.29%) |
Mar 24, 2005 | 39.18 | 39.65 | 38.98 | 39.54 | 2,875,773 | +0.13(+0.34%) |
Mar 23, 2005 | 39.70 | 39.75 | 39.38 | 39.40 | 1,086,767 | -0.32(-0.80%) |
Mar 22, 2005 | 39.46 | 40.05 | 39.46 | 39.72 | 2,039,581 | +0.61(+1.57%) |
Mar 21, 2005 | 39.37 | 39.37 | 39.08 | 39.11 | 1,324,292 | -0.34(-0.87%) |
Mar 18, 2005 | 39.35 | 39.49 | 38.89 | 39.45 | 1,690,863 | +0.08(+0.19%) |
Mar 17, 2005 | 39.07 | 39.50 | 38.82 | 39.37 | 1,731,268 | +0.48(+1.23%) |
Mar 16, 2005 | 39.18 | 39.24 | 38.76 | 38.90 | 1,011,177 | +0.28(+0.72%) |
Mar 15, 2005 | 38.71 | 38.77 | 38.45 | 38.62 | 1,151,603 | -0.31(-0.79%) |
Mar 14, 2005 | 38.86 | 38.95 | 38.63 | 38.92 | 1,480,484 | -0.03(-0.07%) |
Mar 11, 2005 | 38.92 | 39.17 | 38.87 | 38.95 | 868,349 | +0.02(+0.05%) |
Mar 10, 2005 | 38.89 | 39.02 | 38.78 | 38.93 | 1,893,621 | +0.00(+0.00%) |
Mar 09, 2005 | 39.03 | 39.26 | 38.91 | 38.93 | 2,304,043 | -0.35(-0.90%) |
Mar 08, 2005 | 38.55 | 39.52 | 38.55 | 39.29 | 8,143,708 | +1.64(+4.35%) |
Mar 07, 2005 | 37.40 | 37.72 | 37.28 | 37.65 | 3,551,283 | +0.74(+2.00%) |
Mar 04, 2005 | 36.73 | 37.02 | 36.71 | 36.91 | 694,929 | +0.30(+0.81%) |
Mar 03, 2005 | 36.62 | 37.11 | 36.44 | 36.62 | 1,180,733 | +0.10(+0.26%) |
Mar 02, 2005 | 36.43 | 36.69 | 36.25 | 36.52 | 802,050 | -0.15(-0.42%) |
Mar 01, 2005 | 36.43 | 36.85 | 36.42 | 36.67 | 507,728 | +0.48(+1.32%) |
Feb 28, 2005 | 36.43 | 36.65 | 36.12 | 36.20 | 835,252 | -0.20(-0.55%) |
Feb 25, 2005 | 36.01 | 36.44 | 36.01 | 36.40 | 417,730 | +0.28(+0.77%) |
Feb 24, 2005 | 36.16 | 36.17 | 35.97 | 36.12 | 287,639 | -0.05(-0.13%) |
Feb 23, 2005 | 36.20 | 36.20 | 35.97 | 36.17 | 347,464 | -0.05(-0.13%) |
Feb 22, 2005 | 36.18 | 36.51 | 36.18 | 36.21 | 461,059 | +0.05(+0.13%) |
Feb 18, 2005 | 35.95 | 36.19 | 35.95 | 36.17 | 320,632 | +0.20(+0.56%) |
Feb 17, 2005 | 36.10 | 36.19 | 35.90 | 35.97 | 503,552 | -0.22(-0.61%) |
Feb 16, 2005 | 36.30 | 36.30 | 36.05 | 36.19 | 505,223 | -0.44(-1.20%) |
Feb 15, 2005 | 36.40 | 36.69 | 36.32 | 36.63 | 690,440 | +0.10(+0.26%) |
Feb 14, 2005 | 36.30 | 36.58 | 36.25 | 36.53 | 396,431 | +0.38(+1.06%) |
Feb 11, 2005 | 35.80 | 36.27 | 35.71 | 36.15 | 483,193 | +0.24(+0.67%) |
Feb 10, 2005 | 35.63 | 35.97 | 35.56 | 35.91 | 353,207 | +0.28(+0.78%) |
Feb 09, 2005 | 35.64 | 35.89 | 35.53 | 35.63 | 613,910 | +0.09(+0.24%) |
Feb 08, 2005 | 35.33 | 35.72 | 35.33 | 35.54 | 742,643 | +0.16(+0.46%) |
Feb 07, 2005 | 35.42 | 35.47 | 35.15 | 35.38 | 733,247 | +0.04(+0.11%) |
Feb 04, 2005 | 34.96 | 35.37 | 34.96 | 35.34 | 465,653 | +0.24(+0.68%) |
Feb 03, 2005 | 35.43 | 35.43 | 34.92 | 35.10 | 708,815 | -0.33(-0.92%) |
Feb 02, 2005 | 35.62 | 35.62 | 35.32 | 35.43 | 573,400 | -0.12(-0.35%) |