Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.03 | 36.19 | 35.63 | 36.17 | 13,415,861 | +0.28(+0.78%) |
Apr 28, 2005 | 35.87 | 36.16 | 35.76 | 35.89 | 9,977,103 | -0.14(-0.40%) |
Apr 27, 2005 | 35.57 | 36.13 | 35.50 | 36.04 | 11,964,804 | +0.21(+0.58%) |
Apr 26, 2005 | 35.86 | 36.15 | 35.78 | 35.83 | 9,052,108 | -0.18(-0.49%) |
Apr 25, 2005 | 35.92 | 36.07 | 35.54 | 36.00 | 10,197,738 | +0.37(+1.04%) |
Apr 22, 2005 | 35.55 | 35.90 | 35.22 | 35.64 | 11,142,780 | -0.02(-0.04%) |
Apr 21, 2005 | 35.66 | 35.82 | 34.91 | 35.65 | 16,153,370 | +0.13(+0.36%) |
Apr 20, 2005 | 36.09 | 36.09 | 35.42 | 35.52 | 13,884,896 | -0.56(-1.56%) |
Apr 19, 2005 | 35.98 | 36.22 | 35.93 | 36.09 | 12,096,538 | +0.16(+0.45%) |
Apr 18, 2005 | 35.85 | 36.10 | 35.65 | 35.92 | 21,144,412 | +0.36(+1.02%) |
Apr 15, 2005 | 35.72 | 36.13 | 35.35 | 35.56 | 16,721,267 | -0.32(-0.90%) |
Apr 14, 2005 | 36.16 | 36.22 | 35.86 | 35.88 | 12,397,108 | -0.35(-0.95%) |
Apr 13, 2005 | 36.45 | 36.72 | 36.03 | 36.23 | 10,676,235 | -0.33(-0.90%) |
Apr 12, 2005 | 36.06 | 36.78 | 35.86 | 36.56 | 12,833,770 | +0.43(+1.20%) |
Apr 11, 2005 | 36.10 | 36.28 | 35.99 | 36.13 | 8,489,565 | +0.24(+0.67%) |
Apr 08, 2005 | 36.22 | 36.29 | 35.84 | 35.88 | 8,377,629 | -0.12(-0.33%) |
Apr 07, 2005 | 36.02 | 36.25 | 35.94 | 36.00 | 10,647,847 | +0.18(+0.52%) |
Apr 06, 2005 | 35.79 | 36.07 | 35.66 | 35.82 | 10,192,882 | +0.23(+0.65%) |
Apr 05, 2005 | 35.62 | 35.83 | 35.46 | 35.59 | 10,590,073 | +0.12(+0.34%) |
Apr 04, 2005 | 35.26 | 35.52 | 34.94 | 35.47 | 15,273,697 | +0.12(+0.34%) |
Apr 01, 2005 | 35.68 | 35.88 | 35.11 | 35.35 | 14,646,408 | -0.07(-0.20%) |
Mar 31, 2005 | 35.34 | 35.74 | 35.23 | 35.42 | 15,321,758 | +0.06(+0.18%) |
Mar 30, 2005 | 35.18 | 35.50 | 35.04 | 35.35 | 15,315,532 | +0.10(+0.30%) |
Mar 29, 2005 | 35.58 | 35.72 | 35.18 | 35.25 | 14,407,595 | -0.32(-0.90%) |
Mar 28, 2005 | 35.36 | 35.93 | 35.31 | 35.57 | 15,004,627 | +0.43(+1.23%) |
Mar 24, 2005 | 35.54 | 35.76 | 35.14 | 35.14 | 13,414,989 | -0.18(-0.52%) |
Mar 23, 2005 | 34.94 | 35.51 | 34.87 | 35.32 | 23,585,832 | +0.26(+0.73%) |
Mar 22, 2005 | 35.58 | 35.76 | 34.86 | 35.06 | 15,903,849 | -0.51(-1.44%) |
Mar 21, 2005 | 35.85 | 35.92 | 35.28 | 35.58 | 12,493,356 | -0.51(-1.42%) |
Mar 18, 2005 | 36.04 | 36.25 | 35.70 | 36.09 | 23,975,554 | +0.13(+0.36%) |
Mar 17, 2005 | 36.06 | 36.27 | 35.90 | 35.96 | 9,443,821 | -0.02(-0.04%) |
Mar 16, 2005 | 36.30 | 36.35 | 35.86 | 35.98 | 15,948,673 | -0.59(-1.62%) |
Mar 15, 2005 | 36.70 | 37.10 | 36.56 | 36.57 | 8,894,850 | -0.21(-0.57%) |
Mar 14, 2005 | 36.73 | 36.82 | 36.36 | 36.78 | 11,466,759 | +0.02(+0.07%) |
Mar 11, 2005 | 36.86 | 37.02 | 36.58 | 36.76 | 9,456,646 | -0.07(-0.20%) |
Mar 10, 2005 | 36.78 | 37.12 | 36.59 | 36.83 | 9,994,286 | +0.13(+0.35%) |
Mar 09, 2005 | 37.06 | 37.10 | 36.57 | 36.70 | 17,280,822 | -0.45(-1.21%) |
Mar 08, 2005 | 37.15 | 37.31 | 36.90 | 37.15 | 9,717,871 | -0.17(-0.45%) |
Mar 07, 2005 | 37.51 | 37.66 | 37.31 | 37.32 | 9,537,453 | -0.25(-0.66%) |
Mar 04, 2005 | 37.43 | 37.67 | 37.35 | 37.57 | 11,068,322 | +0.36(+0.97%) |
Mar 03, 2005 | 37.37 | 37.54 | 36.83 | 37.21 | 11,334,652 | -0.19(-0.52%) |
Mar 02, 2005 | 37.27 | 37.60 | 37.24 | 37.40 | 12,084,335 | -0.41(-1.08%) |
Mar 01, 2005 | 37.47 | 37.91 | 37.46 | 37.81 | 13,183,772 | +0.35(+0.92%) |
Feb 28, 2005 | 37.39 | 37.67 | 37.21 | 37.47 | 12,505,184 | -0.11(-0.30%) |
Feb 25, 2005 | 37.02 | 37.74 | 36.86 | 37.58 | 10,161,380 | +0.47(+1.28%) |
Feb 24, 2005 | 36.66 | 37.27 | 36.64 | 37.10 | 11,688,887 | +0.38(+1.03%) |
Feb 23, 2005 | 36.58 | 36.93 | 36.45 | 36.73 | 9,637,187 | +0.43(+1.17%) |
Feb 22, 2005 | 36.58 | 36.73 | 36.27 | 36.30 | 15,064,019 | -0.43(-1.18%) |
Feb 18, 2005 | 37.23 | 37.23 | 36.66 | 36.74 | 14,456,901 | -0.50(-1.34%) |
Feb 17, 2005 | 37.55 | 37.75 | 37.22 | 37.23 | 11,458,292 | -0.33(-0.88%) |
Feb 16, 2005 | 37.56 | 37.67 | 37.35 | 37.56 | 7,682,606 | -0.23(-0.62%) |
Feb 15, 2005 | 37.59 | 37.80 | 37.55 | 37.80 | 7,214,692 | +0.10(+0.28%) |
Feb 14, 2005 | 37.66 | 37.82 | 37.59 | 37.69 | 7,330,363 | +0.09(+0.23%) |
Feb 11, 2005 | 37.69 | 37.80 | 37.45 | 37.60 | 8,764,113 | -0.09(-0.23%) |
Feb 10, 2005 | 37.47 | 37.75 | 37.43 | 37.69 | 7,505,426 | +0.39(+1.06%) |
Feb 09, 2005 | 37.64 | 37.73 | 37.29 | 37.30 | 6,833,189 | -0.36(-0.96%) |
Feb 08, 2005 | 37.39 | 37.69 | 37.39 | 37.66 | 5,716,819 | +0.20(+0.54%) |
Feb 07, 2005 | 37.49 | 37.63 | 37.35 | 37.46 | 8,770,836 | -0.20(-0.53%) |
Feb 04, 2005 | 37.19 | 37.67 | 37.19 | 37.66 | 9,388,040 | +0.39(+1.06%) |
Feb 03, 2005 | 37.31 | 37.43 | 37.14 | 37.27 | 9,279,092 | -0.27(-0.71%) |
Feb 02, 2005 | 37.31 | 37.55 | 37.27 | 37.53 | 8,918,258 | +0.04(+0.11%) |