Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 37.08 | 37.67 | 36.96 | 37.67 | 2,668,289 | +1.43(+3.95%) |
Apr 28, 2005 | 36.88 | 37.22 | 36.24 | 36.24 | 2,373,539 | -0.38(-1.03%) |
Apr 27, 2005 | 36.39 | 36.62 | 35.68 | 36.62 | 2,369,188 | +0.23(+0.62%) |
Apr 26, 2005 | 36.92 | 37.35 | 36.37 | 36.39 | 1,116,842 | -0.72(-1.95%) |
Apr 25, 2005 | 37.08 | 37.48 | 36.79 | 37.12 | 1,015,774 | +0.32(+0.87%) |
Apr 22, 2005 | 37.21 | 37.26 | 36.43 | 36.79 | 1,631,256 | -0.41(-1.10%) |
Apr 21, 2005 | 36.02 | 37.25 | 35.40 | 37.20 | 2,172,025 | +1.19(+3.31%) |
Apr 20, 2005 | 36.76 | 36.83 | 35.99 | 36.01 | 1,478,846 | -0.83(-2.25%) |
Apr 19, 2005 | 36.25 | 36.91 | 36.15 | 36.84 | 1,772,975 | +0.71(+1.96%) |
Apr 18, 2005 | 35.81 | 36.32 | 35.64 | 36.13 | 2,318,343 | +0.12(+0.33%) |
Apr 15, 2005 | 36.84 | 36.86 | 35.88 | 36.01 | 2,676,866 | -1.25(-3.37%) |
Apr 14, 2005 | 37.85 | 37.85 | 36.83 | 37.27 | 2,934,695 | -0.66(-1.74%) |
Apr 13, 2005 | 38.97 | 38.97 | 37.79 | 37.93 | 2,371,301 | -1.25(-3.18%) |
Apr 12, 2005 | 39.32 | 39.34 | 38.41 | 39.17 | 2,093,085 | -0.14(-0.37%) |
Apr 11, 2005 | 39.01 | 39.75 | 38.75 | 39.32 | 2,607,375 | +0.36(+0.93%) |
Apr 08, 2005 | 39.11 | 39.26 | 38.93 | 38.96 | 1,445,281 | -0.15(-0.39%) |
Apr 07, 2005 | 38.81 | 39.12 | 38.49 | 39.11 | 1,519,870 | +0.34(+0.87%) |
Apr 06, 2005 | 38.68 | 39.05 | 38.55 | 38.77 | 1,535,534 | +0.35(+0.92%) |
Apr 05, 2005 | 38.41 | 38.56 | 38.22 | 38.42 | 1,198,641 | +0.00(+0.00%) |
Apr 04, 2005 | 38.13 | 38.54 | 38.01 | 38.42 | 1,717,530 | +0.10(+0.25%) |
Apr 01, 2005 | 38.85 | 38.93 | 38.21 | 38.32 | 1,726,232 | -0.18(-0.46%) |
Mar 31, 2005 | 38.33 | 38.64 | 38.26 | 38.50 | 1,302,195 | +0.29(+0.76%) |
Mar 30, 2005 | 37.70 | 38.26 | 37.56 | 38.21 | 1,601,172 | +0.66(+1.76%) |
Mar 29, 2005 | 38.65 | 38.74 | 37.54 | 37.55 | 1,627,651 | -1.02(-2.65%) |
Mar 28, 2005 | 38.65 | 38.76 | 38.45 | 38.57 | 1,176,886 | +0.11(+0.29%) |
Mar 24, 2005 | 38.59 | 38.85 | 38.42 | 38.46 | 1,297,471 | -0.03(-0.08%) |
Mar 23, 2005 | 38.13 | 38.66 | 38.13 | 38.49 | 2,041,370 | +0.24(+0.63%) |
Mar 22, 2005 | 38.05 | 38.72 | 37.95 | 38.25 | 2,199,871 | +0.11(+0.30%) |
Mar 21, 2005 | 38.49 | 38.50 | 38.04 | 38.14 | 1,155,628 | -0.39(-1.02%) |
Mar 18, 2005 | 38.59 | 38.65 | 38.19 | 38.53 | 1,977,970 | -0.05(-0.12%) |
Mar 17, 2005 | 37.85 | 38.68 | 37.70 | 38.58 | 2,128,017 | +0.80(+2.11%) |
Mar 16, 2005 | 38.42 | 38.44 | 37.72 | 37.78 | 2,057,655 | -0.63(-1.63%) |
Mar 15, 2005 | 38.86 | 38.89 | 38.35 | 38.41 | 1,671,534 | -0.45(-1.16%) |
Mar 14, 2005 | 38.61 | 38.91 | 38.42 | 38.86 | 1,322,459 | +0.37(+0.96%) |
Mar 11, 2005 | 38.33 | 38.89 | 38.23 | 38.49 | 1,621,932 | +0.08(+0.21%) |
Mar 10, 2005 | 38.61 | 38.76 | 37.98 | 38.41 | 2,245,495 | -0.31(-0.81%) |
Mar 09, 2005 | 38.65 | 39.22 | 38.53 | 38.72 | 3,170,893 | +0.33(+0.86%) |
Mar 08, 2005 | 38.59 | 38.59 | 38.26 | 38.39 | 1,897,787 | -0.02(-0.04%) |
Mar 07, 2005 | 38.38 | 38.90 | 38.23 | 38.41 | 3,107,865 | +0.47(+1.23%) |
Mar 04, 2005 | 37.16 | 37.94 | 37.08 | 37.94 | 2,606,504 | +1.02(+2.77%) |
Mar 03, 2005 | 36.92 | 37.04 | 36.64 | 36.92 | 1,502,839 | +0.10(+0.28%) |
Mar 02, 2005 | 36.20 | 36.92 | 36.08 | 36.82 | 2,022,474 | +0.30(+0.82%) |
Mar 01, 2005 | 36.06 | 36.67 | 36.06 | 36.52 | 1,769,991 | +0.46(+1.27%) |
Feb 28, 2005 | 36.28 | 36.44 | 35.88 | 36.06 | 1,657,859 | -0.47(-1.30%) |
Feb 25, 2005 | 35.97 | 36.57 | 35.85 | 36.54 | 1,677,874 | +0.43(+1.20%) |
Feb 24, 2005 | 35.81 | 36.10 | 35.64 | 36.10 | 1,615,965 | +0.29(+0.81%) |
Feb 23, 2005 | 35.72 | 35.89 | 35.47 | 35.81 | 1,250,853 | +0.22(+0.61%) |
Feb 22, 2005 | 36.13 | 36.36 | 35.55 | 35.60 | 1,481,706 | -0.76(-2.10%) |
Feb 18, 2005 | 36.24 | 36.57 | 36.22 | 36.36 | 983,701 | +0.16(+0.44%) |
Feb 17, 2005 | 36.16 | 36.42 | 36.09 | 36.20 | 1,208,089 | -0.13(-0.35%) |
Feb 16, 2005 | 36.12 | 36.43 | 36.00 | 36.33 | 1,233,947 | -0.02(-0.07%) |
Feb 15, 2005 | 35.96 | 36.40 | 35.88 | 36.35 | 900,659 | +0.31(+0.87%) |
Feb 14, 2005 | 35.96 | 36.10 | 35.88 | 36.04 | 669,931 | -0.03(-0.09%) |
Feb 11, 2005 | 35.70 | 36.34 | 35.48 | 36.07 | 1,044,242 | +0.40(+1.13%) |
Feb 10, 2005 | 35.39 | 35.88 | 35.31 | 35.67 | 1,036,784 | +0.29(+0.82%) |
Feb 09, 2005 | 35.84 | 35.93 | 35.24 | 35.38 | 1,239,789 | -0.52(-1.46%) |
Feb 08, 2005 | 36.08 | 36.08 | 35.76 | 35.90 | 1,164,206 | -0.07(-0.20%) |
Feb 07, 2005 | 35.42 | 36.17 | 35.40 | 35.97 | 1,861,735 | +0.47(+1.34%) |
Feb 04, 2005 | 34.55 | 35.56 | 34.55 | 35.50 | 1,561,640 | +0.92(+2.65%) |
Feb 03, 2005 | 34.63 | 34.65 | 34.31 | 34.58 | 1,131,387 | -0.13(-0.37%) |
Feb 02, 2005 | 34.87 | 34.94 | 34.67 | 34.71 | 1,580,536 | +0.00(+0.00%) |