Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.49 | 36.70 | 36.21 | 36.70 | 7,007,491 | +0.29(+0.81%) |
Apr 28, 2005 | 36.55 | 36.72 | 35.93 | 36.40 | 6,008,947 | -0.14(-0.40%) |
Apr 27, 2005 | 36.53 | 36.58 | 35.91 | 36.55 | 5,446,340 | -0.11(-0.29%) |
Apr 26, 2005 | 36.56 | 37.02 | 36.48 | 36.65 | 5,737,602 | -0.23(-0.63%) |
Apr 25, 2005 | 36.73 | 37.15 | 36.65 | 36.88 | 6,577,768 | +0.23(+0.63%) |
Apr 22, 2005 | 36.56 | 36.87 | 36.41 | 36.65 | 6,323,790 | -0.06(-0.17%) |
Apr 21, 2005 | 37.01 | 37.02 | 36.42 | 36.72 | 8,948,333 | +0.30(+0.83%) |
Apr 20, 2005 | 37.19 | 37.47 | 36.41 | 36.41 | 11,810,761 | -0.90(-2.41%) |
Apr 19, 2005 | 37.03 | 37.46 | 37.03 | 37.31 | 9,423,944 | +0.28(+0.76%) |
Apr 18, 2005 | 36.50 | 37.17 | 36.25 | 37.03 | 19,611,414 | +0.58(+1.60%) |
Apr 15, 2005 | 37.03 | 37.59 | 36.04 | 36.45 | 53,361,772 | +1.83(+5.28%) |
Apr 14, 2005 | 35.70 | 35.83 | 34.61 | 34.62 | 26,854,400 | -1.23(-3.43%) |
Apr 13, 2005 | 33.77 | 36.34 | 33.54 | 35.85 | 28,428,616 | +2.07(+6.13%) |
Apr 12, 2005 | 33.92 | 33.95 | 33.20 | 33.78 | 8,655,160 | -0.35(-1.01%) |
Apr 11, 2005 | 34.09 | 34.32 | 33.90 | 34.12 | 4,570,006 | +0.04(+0.11%) |
Apr 08, 2005 | 33.99 | 34.31 | 33.90 | 34.09 | 6,518,655 | +0.19(+0.57%) |
Apr 07, 2005 | 33.41 | 34.17 | 33.33 | 33.89 | 6,916,511 | +0.28(+0.82%) |
Apr 06, 2005 | 33.48 | 33.73 | 33.14 | 33.62 | 6,918,423 | +0.22(+0.66%) |
Apr 05, 2005 | 32.40 | 33.45 | 32.40 | 33.40 | 7,418,731 | +1.18(+3.66%) |
Apr 04, 2005 | 32.33 | 32.48 | 32.06 | 32.22 | 6,774,545 | +0.09(+0.27%) |
Apr 01, 2005 | 32.82 | 32.98 | 32.06 | 32.13 | 6,843,696 | -0.57(-1.75%) |
Mar 31, 2005 | 33.12 | 33.12 | 32.67 | 32.70 | 4,598,367 | -0.42(-1.27%) |
Mar 30, 2005 | 32.92 | 33.16 | 32.65 | 33.12 | 6,100,564 | +0.65(+2.01%) |
Mar 29, 2005 | 32.98 | 33.01 | 32.21 | 32.47 | 9,421,395 | -0.64(-1.93%) |
Mar 28, 2005 | 33.21 | 33.21 | 32.67 | 33.11 | 5,185,989 | -0.09(-0.28%) |
Mar 24, 2005 | 33.14 | 33.56 | 33.11 | 33.20 | 4,960,054 | +0.08(+0.23%) |
Mar 23, 2005 | 32.51 | 33.71 | 32.42 | 33.13 | 9,094,283 | +0.59(+1.81%) |
Mar 22, 2005 | 32.63 | 32.94 | 32.51 | 32.54 | 5,290,831 | -0.09(-0.27%) |
Mar 21, 2005 | 32.96 | 33.04 | 32.62 | 32.62 | 3,591,538 | -0.34(-1.03%) |
Mar 18, 2005 | 32.78 | 33.04 | 32.42 | 32.96 | 8,322,789 | +0.18(+0.56%) |
Mar 17, 2005 | 32.82 | 33.08 | 32.53 | 32.78 | 6,374,618 | +0.07(+0.21%) |
Mar 16, 2005 | 33.10 | 33.24 | 32.52 | 32.71 | 7,353,723 | -0.36(-1.10%) |
Mar 15, 2005 | 33.86 | 33.89 | 33.04 | 33.08 | 7,627,458 | -0.63(-1.86%) |
Mar 14, 2005 | 34.45 | 34.52 | 33.60 | 33.70 | 9,331,212 | -0.72(-2.10%) |
Mar 11, 2005 | 34.97 | 34.99 | 34.33 | 34.42 | 5,126,239 | -0.45(-1.28%) |
Mar 10, 2005 | 34.90 | 35.08 | 34.63 | 34.87 | 5,160,336 | -0.03(-0.07%) |
Mar 09, 2005 | 35.30 | 35.38 | 34.71 | 34.90 | 7,537,434 | -0.72(-2.01%) |
Mar 08, 2005 | 35.95 | 36.04 | 35.47 | 35.61 | 4,301,847 | -0.36(-1.01%) |
Mar 07, 2005 | 35.77 | 36.03 | 35.66 | 35.97 | 5,470,400 | +0.35(+0.99%) |
Mar 04, 2005 | 35.55 | 35.71 | 35.16 | 35.62 | 4,830,994 | +0.38(+1.09%) |
Mar 03, 2005 | 35.52 | 35.52 | 34.87 | 35.24 | 3,086,769 | -0.13(-0.36%) |
Mar 02, 2005 | 35.20 | 35.77 | 35.06 | 35.37 | 4,603,944 | -0.09(-0.25%) |
Mar 01, 2005 | 35.27 | 35.55 | 35.13 | 35.45 | 4,290,216 | +0.31(+0.87%) |
Feb 28, 2005 | 35.06 | 35.33 | 34.68 | 35.15 | 4,833,543 | +0.11(+0.30%) |
Feb 25, 2005 | 34.54 | 35.07 | 34.48 | 35.04 | 3,884,712 | +0.45(+1.29%) |
Feb 24, 2005 | 34.47 | 34.64 | 34.25 | 34.59 | 4,044,842 | +0.18(+0.53%) |
Feb 23, 2005 | 34.33 | 34.54 | 34.24 | 34.41 | 3,488,130 | +0.17(+0.49%) |
Feb 22, 2005 | 34.31 | 34.58 | 34.20 | 34.24 | 6,135,617 | -0.03(-0.07%) |
Feb 18, 2005 | 34.66 | 34.66 | 34.11 | 34.27 | 7,084,289 | -0.33(-0.96%) |
Feb 17, 2005 | 34.70 | 34.95 | 34.53 | 34.60 | 4,398,085 | -0.19(-0.54%) |
Feb 16, 2005 | 34.85 | 35.05 | 34.54 | 34.79 | 4,114,949 | -0.21(-0.61%) |
Feb 15, 2005 | 34.68 | 35.08 | 34.49 | 35.00 | 5,408,260 | +0.23(+0.67%) |
Feb 14, 2005 | 35.12 | 35.13 | 34.54 | 34.77 | 3,394,283 | -0.06(-0.18%) |
Feb 11, 2005 | 34.29 | 35.58 | 34.27 | 34.83 | 4,327,341 | +0.44(+1.28%) |
Feb 10, 2005 | 34.51 | 34.52 | 34.20 | 34.39 | 3,157,991 | +0.09(+0.27%) |
Feb 09, 2005 | 34.96 | 35.22 | 34.26 | 34.30 | 4,667,677 | -0.47(-1.35%) |
Feb 08, 2005 | 34.64 | 34.90 | 34.56 | 34.77 | 5,068,242 | -0.21(-0.61%) |
Feb 07, 2005 | 34.69 | 35.25 | 34.61 | 34.98 | 3,259,327 | +0.45(+1.29%) |
Feb 04, 2005 | 34.34 | 34.74 | 34.20 | 34.54 | 3,537,683 | +0.10(+0.29%) |
Feb 03, 2005 | 34.61 | 34.64 | 34.27 | 34.44 | 5,419,732 | -0.17(-0.49%) |
Feb 02, 2005 | 34.28 | 34.83 | 34.15 | 34.61 | 4,386,135 | +0.24(+0.69%) |