Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 35.87 | 36.16 | 35.58 | 36.12 | 2,291,398 | +0.43(+1.21%) |
Apr 28, 2005 | 35.87 | 35.87 | 35.63 | 35.69 | 1,251,017 | -0.17(-0.48%) |
Apr 27, 2005 | 35.48 | 35.89 | 35.29 | 35.86 | 3,026,654 | +0.29(+0.81%) |
Apr 26, 2005 | 35.66 | 35.78 | 35.51 | 35.58 | 2,973,175 | -0.02(-0.07%) |
Apr 25, 2005 | 35.26 | 35.60 | 35.19 | 35.60 | 5,039,502 | +0.57(+1.63%) |
Apr 22, 2005 | 34.96 | 35.22 | 34.92 | 35.03 | 2,883,606 | -0.01(-0.02%) |
Apr 21, 2005 | 35.02 | 35.04 | 34.72 | 35.04 | 2,167,379 | +0.17(+0.48%) |
Apr 20, 2005 | 34.84 | 35.05 | 34.72 | 34.87 | 2,234,638 | -0.18(-0.52%) |
Apr 19, 2005 | 34.90 | 35.05 | 34.84 | 35.05 | 1,525,958 | +0.30(+0.88%) |
Apr 18, 2005 | 34.02 | 34.88 | 34.02 | 34.75 | 1,880,298 | +0.13(+0.39%) |
Apr 15, 2005 | 34.73 | 34.90 | 34.37 | 34.61 | 3,119,832 | -0.16(-0.47%) |
Apr 14, 2005 | 34.85 | 35.05 | 34.67 | 34.78 | 1,639,478 | -0.21(-0.60%) |
Apr 13, 2005 | 35.13 | 35.20 | 34.90 | 34.99 | 3,876,414 | -0.07(-0.20%) |
Apr 12, 2005 | 34.26 | 35.06 | 34.25 | 35.06 | 4,900,391 | +0.65(+1.88%) |
Apr 11, 2005 | 34.14 | 34.56 | 34.14 | 34.41 | 1,941,324 | +0.41(+1.21%) |
Apr 08, 2005 | 34.49 | 34.65 | 33.58 | 34.00 | 1,389,144 | -0.56(-1.63%) |
Apr 07, 2005 | 34.32 | 34.66 | 34.31 | 34.56 | 1,980,038 | +0.13(+0.37%) |
Apr 06, 2005 | 34.20 | 34.44 | 34.16 | 34.44 | 4,922,701 | +0.30(+0.88%) |
Apr 05, 2005 | 34.14 | 34.29 | 34.01 | 34.14 | 818,263 | +0.02(+0.04%) |
Apr 04, 2005 | 34.20 | 34.24 | 33.74 | 34.12 | 5,136,618 | -0.17(-0.49%) |
Apr 01, 2005 | 34.47 | 34.91 | 34.09 | 34.29 | 7,194,415 | +0.09(+0.27%) |
Mar 31, 2005 | 34.46 | 34.70 | 34.20 | 34.20 | 5,529,673 | -0.13(-0.37%) |
Mar 30, 2005 | 33.89 | 34.33 | 33.89 | 34.33 | 3,573,912 | +0.44(+1.29%) |
Mar 29, 2005 | 33.77 | 34.17 | 33.77 | 33.89 | 2,944,631 | -0.05(-0.14%) |
Mar 28, 2005 | 34.06 | 34.21 | 33.83 | 33.94 | 3,456,127 | -0.02(-0.05%) |
Mar 24, 2005 | 33.89 | 34.50 | 33.89 | 33.96 | 4,259,298 | -0.30(-0.88%) |
Mar 23, 2005 | 34.14 | 34.65 | 33.89 | 34.26 | 7,526,772 | -0.18(-0.53%) |
Mar 22, 2005 | 35.02 | 35.39 | 34.35 | 34.44 | 7,363,710 | -0.61(-1.74%) |
Mar 21, 2005 | 35.29 | 35.29 | 34.90 | 35.05 | 4,023,071 | -0.27(-0.75%) |
Mar 18, 2005 | 35.58 | 35.58 | 35.22 | 35.32 | 2,813,394 | -0.24(-0.67%) |
Mar 17, 2005 | 35.20 | 35.69 | 35.20 | 35.55 | 2,284,837 | +0.37(+1.07%) |
Mar 16, 2005 | 35.51 | 35.59 | 35.13 | 35.18 | 3,511,575 | -0.44(-1.24%) |
Mar 15, 2005 | 35.97 | 36.18 | 35.49 | 35.62 | 5,054,266 | -0.08(-0.22%) |
Mar 14, 2005 | 35.23 | 35.70 | 35.15 | 35.70 | 2,783,865 | +0.55(+1.58%) |
Mar 11, 2005 | 35.36 | 35.58 | 35.15 | 35.15 | 2,663,455 | -0.52(-1.44%) |
Mar 10, 2005 | 35.51 | 35.76 | 35.29 | 35.66 | 3,685,464 | +0.27(+0.78%) |
Mar 09, 2005 | 35.74 | 36.12 | 35.33 | 35.39 | 5,677,971 | -1.07(-2.93%) |
Mar 08, 2005 | 36.52 | 36.73 | 36.36 | 36.45 | 1,971,836 | -0.37(-0.99%) |
Mar 07, 2005 | 36.47 | 36.98 | 36.37 | 36.82 | 3,003,031 | +0.35(+0.96%) |
Mar 04, 2005 | 35.83 | 36.53 | 35.83 | 36.47 | 3,444,316 | +0.74(+2.08%) |
Mar 03, 2005 | 35.72 | 35.85 | 35.55 | 35.72 | 1,117,155 | +0.06(+0.18%) |
Mar 02, 2005 | 35.51 | 35.77 | 35.45 | 35.66 | 1,339,602 | -0.14(-0.39%) |
Mar 01, 2005 | 35.50 | 35.84 | 35.50 | 35.80 | 2,356,033 | +0.30(+0.86%) |
Feb 28, 2005 | 35.72 | 35.72 | 35.05 | 35.50 | 3,037,153 | -0.24(-0.67%) |
Feb 25, 2005 | 35.07 | 35.74 | 35.07 | 35.74 | 2,227,748 | +0.69(+1.96%) |
Feb 24, 2005 | 35.16 | 35.23 | 34.81 | 35.05 | 2,790,099 | -0.12(-0.33%) |
Feb 23, 2005 | 35.57 | 35.59 | 35.08 | 35.17 | 2,056,484 | +0.02(+0.06%) |
Feb 22, 2005 | 36.18 | 36.18 | 35.14 | 35.15 | 5,743,917 | -0.97(-2.69%) |
Feb 18, 2005 | 36.27 | 36.27 | 35.97 | 36.12 | 2,502,362 | -0.37(-1.03%) |
Feb 17, 2005 | 36.56 | 36.61 | 36.46 | 36.49 | 2,333,394 | -0.02(-0.06%) |
Feb 16, 2005 | 36.33 | 36.54 | 36.10 | 36.51 | 1,650,305 | +0.19(+0.51%) |
Feb 15, 2005 | 36.27 | 36.35 | 36.16 | 36.33 | 1,822,882 | +0.11(+0.30%) |
Feb 14, 2005 | 36.27 | 36.33 | 36.09 | 36.22 | 2,285,165 | +0.07(+0.19%) |
Feb 11, 2005 | 36.06 | 36.21 | 35.78 | 36.15 | 3,816,373 | +0.15(+0.41%) |
Feb 10, 2005 | 35.97 | 36.07 | 35.74 | 36.00 | 3,862,306 | +0.13(+0.36%) |
Feb 09, 2005 | 35.54 | 35.89 | 35.54 | 35.87 | 880,272 | +0.21(+0.59%) |
Feb 08, 2005 | 35.51 | 35.67 | 35.50 | 35.66 | 1,056,458 | +0.08(+0.23%) |
Feb 07, 2005 | 35.61 | 35.85 | 35.55 | 35.58 | 2,088,637 | -0.08(-0.22%) |
Feb 04, 2005 | 35.36 | 35.72 | 35.36 | 35.66 | 5,638,928 | +0.46(+1.32%) |
Feb 03, 2005 | 35.26 | 35.40 | 35.10 | 35.20 | 1,214,598 | -0.07(-0.19%) |
Feb 02, 2005 | 34.81 | 35.26 | 34.78 | 35.26 | 2,385,889 | +0.40(+1.14%) |