Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 37.08 | 37.66 | 36.96 | 37.66 | 2,668,703 | +1.43(+3.95%) |
Apr 28, 2005 | 36.88 | 37.21 | 36.23 | 36.23 | 2,373,907 | -0.38(-1.03%) |
Apr 27, 2005 | 36.39 | 36.62 | 35.68 | 36.61 | 2,369,556 | +0.23(+0.62%) |
Apr 26, 2005 | 36.92 | 37.34 | 36.36 | 36.39 | 1,117,016 | -0.72(-1.95%) |
Apr 25, 2005 | 37.08 | 37.47 | 36.78 | 37.11 | 1,015,932 | +0.32(+0.87%) |
Apr 22, 2005 | 37.21 | 37.25 | 36.43 | 36.79 | 1,631,509 | -0.41(-1.10%) |
Apr 21, 2005 | 36.02 | 37.25 | 35.40 | 37.20 | 2,172,362 | +1.19(+3.31%) |
Apr 20, 2005 | 36.76 | 36.83 | 35.98 | 36.01 | 1,479,076 | -0.83(-2.25%) |
Apr 19, 2005 | 36.25 | 36.90 | 36.14 | 36.84 | 1,773,250 | +0.71(+1.96%) |
Apr 18, 2005 | 35.81 | 36.31 | 35.64 | 36.13 | 2,318,703 | +0.12(+0.33%) |
Apr 15, 2005 | 36.84 | 36.85 | 35.88 | 36.01 | 2,677,282 | -1.25(-3.37%) |
Apr 14, 2005 | 37.84 | 37.84 | 36.83 | 37.26 | 2,935,151 | -0.66(-1.74%) |
Apr 13, 2005 | 38.97 | 38.97 | 37.79 | 37.92 | 2,371,669 | -1.25(-3.18%) |
Apr 12, 2005 | 39.31 | 39.33 | 38.40 | 39.17 | 2,093,410 | -0.14(-0.37%) |
Apr 11, 2005 | 39.01 | 39.75 | 38.74 | 39.31 | 2,607,779 | +0.36(+0.93%) |
Apr 08, 2005 | 39.10 | 39.25 | 38.93 | 38.95 | 1,445,506 | -0.15(-0.39%) |
Apr 07, 2005 | 38.81 | 39.11 | 38.49 | 39.10 | 1,520,106 | +0.34(+0.87%) |
Apr 06, 2005 | 38.68 | 39.04 | 38.54 | 38.77 | 1,535,772 | +0.35(+0.92%) |
Apr 05, 2005 | 38.40 | 38.55 | 38.21 | 38.41 | 1,198,827 | +0.00(+0.00%) |
Apr 04, 2005 | 38.12 | 38.53 | 38.00 | 38.41 | 1,717,797 | +0.10(+0.25%) |
Apr 01, 2005 | 38.85 | 38.93 | 38.20 | 38.32 | 1,726,500 | -0.18(-0.46%) |
Mar 31, 2005 | 38.32 | 38.63 | 38.25 | 38.49 | 1,302,397 | +0.29(+0.76%) |
Mar 30, 2005 | 37.70 | 38.25 | 37.55 | 38.20 | 1,601,421 | +0.66(+1.76%) |
Mar 29, 2005 | 38.65 | 38.73 | 37.54 | 37.54 | 1,627,904 | -1.02(-2.65%) |
Mar 28, 2005 | 38.65 | 38.76 | 38.44 | 38.57 | 1,177,069 | +0.11(+0.29%) |
Mar 24, 2005 | 38.58 | 38.85 | 38.41 | 38.45 | 1,297,673 | -0.03(-0.08%) |
Mar 23, 2005 | 38.12 | 38.65 | 38.12 | 38.49 | 2,041,687 | +0.24(+0.63%) |
Mar 22, 2005 | 38.04 | 38.72 | 37.95 | 38.24 | 2,200,213 | +0.11(+0.30%) |
Mar 21, 2005 | 38.49 | 38.49 | 38.03 | 38.13 | 1,155,808 | -0.39(-1.02%) |
Mar 18, 2005 | 38.58 | 38.65 | 38.18 | 38.53 | 1,978,277 | -0.05(-0.12%) |
Mar 17, 2005 | 37.84 | 38.67 | 37.70 | 38.57 | 2,128,348 | +0.80(+2.11%) |
Mar 16, 2005 | 38.41 | 38.44 | 37.71 | 37.78 | 2,057,975 | -0.63(-1.63%) |
Mar 15, 2005 | 38.85 | 38.88 | 38.34 | 38.40 | 1,671,794 | -0.45(-1.16%) |
Mar 14, 2005 | 38.61 | 38.90 | 38.41 | 38.85 | 1,322,664 | +0.37(+0.96%) |
Mar 11, 2005 | 38.32 | 38.88 | 38.22 | 38.49 | 1,622,184 | +0.08(+0.21%) |
Mar 10, 2005 | 38.61 | 38.76 | 37.98 | 38.40 | 2,245,843 | -0.31(-0.81%) |
Mar 09, 2005 | 38.65 | 39.21 | 38.53 | 38.72 | 3,171,385 | +0.33(+0.86%) |
Mar 08, 2005 | 38.58 | 38.58 | 38.25 | 38.39 | 1,898,081 | -0.02(-0.04%) |
Mar 07, 2005 | 38.37 | 38.90 | 38.23 | 38.40 | 3,108,348 | +0.47(+1.23%) |
Mar 04, 2005 | 37.16 | 37.94 | 37.08 | 37.94 | 2,606,909 | +1.02(+2.77%) |
Mar 03, 2005 | 36.92 | 37.03 | 36.64 | 36.92 | 1,503,072 | +0.10(+0.28%) |
Mar 02, 2005 | 36.19 | 36.92 | 36.07 | 36.81 | 2,022,788 | +0.30(+0.82%) |
Mar 01, 2005 | 36.06 | 36.67 | 36.06 | 36.51 | 1,770,266 | +0.46(+1.27%) |
Feb 28, 2005 | 36.27 | 36.43 | 35.88 | 36.06 | 1,658,117 | -0.47(-1.30%) |
Feb 25, 2005 | 35.97 | 36.56 | 35.85 | 36.53 | 1,678,135 | +0.43(+1.20%) |
Feb 24, 2005 | 35.81 | 36.10 | 35.63 | 36.10 | 1,616,216 | +0.29(+0.81%) |
Feb 23, 2005 | 35.71 | 35.89 | 35.47 | 35.81 | 1,251,048 | +0.22(+0.61%) |
Feb 22, 2005 | 36.13 | 36.35 | 35.55 | 35.59 | 1,481,936 | -0.76(-2.10%) |
Feb 18, 2005 | 36.23 | 36.56 | 36.22 | 36.35 | 983,854 | +0.16(+0.44%) |
Feb 17, 2005 | 36.15 | 36.41 | 36.09 | 36.19 | 1,208,277 | -0.13(-0.35%) |
Feb 16, 2005 | 36.11 | 36.43 | 35.99 | 36.32 | 1,234,138 | -0.02(-0.07%) |
Feb 15, 2005 | 35.95 | 36.39 | 35.88 | 36.35 | 900,799 | +0.31(+0.87%) |
Feb 14, 2005 | 35.95 | 36.10 | 35.87 | 36.03 | 670,035 | -0.03(-0.09%) |
Feb 11, 2005 | 35.69 | 36.33 | 35.48 | 36.06 | 1,044,405 | +0.40(+1.13%) |
Feb 10, 2005 | 35.39 | 35.87 | 35.31 | 35.66 | 1,036,944 | +0.29(+0.82%) |
Feb 09, 2005 | 35.84 | 35.93 | 35.24 | 35.37 | 1,239,982 | -0.52(-1.46%) |
Feb 08, 2005 | 36.07 | 36.07 | 35.75 | 35.90 | 1,164,387 | -0.07(-0.20%) |
Feb 07, 2005 | 35.41 | 36.16 | 35.40 | 35.97 | 1,862,024 | +0.47(+1.34%) |
Feb 04, 2005 | 34.54 | 35.56 | 34.54 | 35.49 | 1,561,882 | +0.92(+2.65%) |
Feb 03, 2005 | 34.62 | 34.64 | 34.30 | 34.58 | 1,131,563 | -0.13(-0.37%) |
Feb 02, 2005 | 34.87 | 34.94 | 34.66 | 34.70 | 1,580,781 | +0.00(+0.00%) |