Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.60 | 36.86 | 36.14 | 36.78 | 2,151,940 | +0.41(+1.12%) |
Apr 28, 2005 | 36.89 | 36.89 | 36.06 | 36.37 | 2,886,199 | +0.49(+1.36%) |
Apr 27, 2005 | 36.15 | 36.20 | 35.72 | 35.88 | 2,265,694 | -0.26(-0.72%) |
Apr 26, 2005 | 36.32 | 36.50 | 36.15 | 36.15 | 1,136,947 | -0.29(-0.79%) |
Apr 25, 2005 | 36.62 | 36.96 | 36.29 | 36.43 | 1,513,096 | +0.23(+0.65%) |
Apr 22, 2005 | 36.39 | 36.53 | 35.95 | 36.20 | 1,448,839 | -0.18(-0.50%) |
Apr 21, 2005 | 36.10 | 36.50 | 35.95 | 36.38 | 2,409,415 | +0.46(+1.29%) |
Apr 20, 2005 | 36.15 | 36.27 | 35.82 | 35.92 | 2,221,266 | -0.08(-0.22%) |
Apr 19, 2005 | 36.39 | 36.45 | 35.86 | 36.00 | 2,634,389 | -0.39(-1.07%) |
Apr 18, 2005 | 36.49 | 36.50 | 36.17 | 36.39 | 1,929,500 | -0.21(-0.59%) |
Apr 15, 2005 | 36.99 | 37.02 | 36.60 | 36.60 | 2,322,497 | -0.50(-1.34%) |
Apr 14, 2005 | 37.46 | 37.95 | 37.10 | 37.10 | 3,169,020 | -0.46(-1.23%) |
Apr 13, 2005 | 37.68 | 37.84 | 37.42 | 37.56 | 1,727,485 | -0.21(-0.55%) |
Apr 12, 2005 | 37.66 | 37.90 | 37.40 | 37.77 | 2,315,340 | +0.04(+0.11%) |
Apr 11, 2005 | 37.49 | 37.80 | 37.48 | 37.73 | 1,800,091 | +0.25(+0.66%) |
Apr 08, 2005 | 37.76 | 37.90 | 37.45 | 37.48 | 2,366,925 | -0.29(-0.76%) |
Apr 07, 2005 | 37.35 | 37.83 | 37.31 | 37.77 | 2,747,249 | +0.41(+1.10%) |
Apr 06, 2005 | 37.13 | 37.36 | 36.88 | 37.36 | 3,783,711 | +0.26(+0.71%) |
Apr 05, 2005 | 36.67 | 37.21 | 36.48 | 37.10 | 2,531,518 | +0.56(+1.54%) |
Apr 04, 2005 | 36.48 | 36.64 | 36.25 | 36.54 | 3,782,518 | +0.18(+0.50%) |
Apr 01, 2005 | 36.39 | 36.57 | 36.00 | 36.35 | 2,289,250 | +0.15(+0.41%) |
Mar 31, 2005 | 36.33 | 36.45 | 36.09 | 36.21 | 2,196,517 | -0.12(-0.33%) |
Mar 30, 2005 | 35.82 | 36.46 | 35.76 | 36.33 | 2,254,065 | +0.70(+1.98%) |
Mar 29, 2005 | 36.05 | 36.13 | 35.58 | 35.62 | 2,257,345 | -0.38(-1.06%) |
Mar 28, 2005 | 36.02 | 36.27 | 35.88 | 36.01 | 2,202,182 | +0.25(+0.69%) |
Mar 24, 2005 | 37.55 | 37.55 | 35.68 | 35.76 | 4,985,511 | +0.36(+1.00%) |
Mar 23, 2005 | 35.19 | 35.49 | 34.99 | 35.40 | 2,192,641 | +0.25(+0.71%) |
Mar 22, 2005 | 35.35 | 35.62 | 35.08 | 35.15 | 2,428,648 | -0.06(-0.17%) |
Mar 21, 2005 | 35.25 | 35.45 | 34.95 | 35.21 | 2,322,348 | +0.08(+0.23%) |
Mar 18, 2005 | 35.11 | 35.25 | 34.64 | 35.13 | 2,921,086 | +0.03(+0.08%) |
Mar 17, 2005 | 35.65 | 35.65 | 35.01 | 35.11 | 2,733,533 | -0.44(-1.25%) |
Mar 16, 2005 | 35.98 | 36.22 | 35.54 | 35.55 | 1,912,802 | -0.68(-1.89%) |
Mar 15, 2005 | 36.52 | 36.69 | 36.23 | 36.23 | 1,445,858 | -0.25(-0.70%) |
Mar 14, 2005 | 36.49 | 36.62 | 36.36 | 36.49 | 1,916,678 | +0.07(+0.20%) |
Mar 11, 2005 | 36.55 | 36.72 | 36.30 | 36.41 | 1,714,067 | +0.03(+0.09%) |
Mar 10, 2005 | 36.48 | 36.62 | 36.27 | 36.38 | 1,542,467 | -0.01(-0.02%) |
Mar 09, 2005 | 36.64 | 36.77 | 36.35 | 36.39 | 2,062,338 | -0.47(-1.27%) |
Mar 08, 2005 | 36.43 | 37.31 | 36.38 | 36.86 | 3,417,550 | +0.60(+1.65%) |
Mar 07, 2005 | 36.10 | 36.39 | 36.02 | 36.26 | 2,723,246 | +0.11(+0.32%) |
Mar 04, 2005 | 36.02 | 36.21 | 35.88 | 36.15 | 1,617,607 | +0.30(+0.84%) |
Mar 03, 2005 | 35.95 | 36.12 | 35.68 | 35.84 | 2,167,743 | -0.11(-0.30%) |
Mar 02, 2005 | 35.78 | 36.06 | 35.72 | 35.95 | 1,440,640 | -0.11(-0.30%) |
Mar 01, 2005 | 35.55 | 36.17 | 35.55 | 36.06 | 2,148,958 | +0.58(+1.63%) |
Feb 28, 2005 | 35.32 | 35.74 | 35.31 | 35.48 | 1,598,375 | -0.01(-0.02%) |
Feb 25, 2005 | 35.11 | 35.68 | 35.08 | 35.49 | 1,273,512 | +0.38(+1.07%) |
Feb 24, 2005 | 35.01 | 35.28 | 34.91 | 35.11 | 1,465,835 | +0.12(+0.34%) |
Feb 23, 2005 | 35.08 | 35.13 | 34.83 | 34.99 | 2,428,797 | +0.06(+0.17%) |
Feb 22, 2005 | 35.31 | 35.52 | 34.90 | 34.93 | 1,943,216 | -0.65(-1.83%) |
Feb 18, 2005 | 35.76 | 35.83 | 35.36 | 35.58 | 1,713,769 | -0.17(-0.49%) |
Feb 17, 2005 | 36.05 | 36.22 | 35.76 | 35.76 | 1,919,213 | -0.46(-1.26%) |
Feb 16, 2005 | 36.04 | 36.23 | 35.95 | 36.21 | 1,337,769 | +0.01(+0.04%) |
Feb 15, 2005 | 36.15 | 36.52 | 36.08 | 36.20 | 2,252,276 | -0.19(-0.52%) |
Feb 14, 2005 | 36.17 | 36.56 | 36.07 | 36.39 | 4,008,536 | +0.36(+0.99%) |
Feb 11, 2005 | 35.35 | 36.10 | 35.31 | 36.03 | 2,693,726 | +0.68(+1.94%) |
Feb 10, 2005 | 35.05 | 35.40 | 34.91 | 35.35 | 2,785,565 | +0.34(+0.98%) |
Feb 09, 2005 | 35.42 | 35.54 | 34.97 | 35.01 | 2,292,381 | -0.48(-1.34%) |
Feb 08, 2005 | 35.55 | 35.64 | 35.45 | 35.48 | 1,826,778 | -0.13(-0.38%) |
Feb 07, 2005 | 35.35 | 35.62 | 35.12 | 35.62 | 2,887,988 | +0.56(+1.61%) |
Feb 04, 2005 | 35.09 | 35.25 | 34.93 | 35.05 | 2,570,580 | +0.05(+0.15%) |
Feb 03, 2005 | 35.15 | 35.15 | 34.78 | 35.00 | 2,536,886 | -0.11(-0.31%) |
Feb 02, 2005 | 34.95 | 35.59 | 34.87 | 35.11 | 3,252,807 | +0.23(+0.65%) |