Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 34.42 | 34.52 | 33.73 | 34.42 | 23,280,618 | +0.07(+0.19%) |
Apr 28, 2005 | 34.33 | 34.74 | 34.26 | 34.35 | 16,522,272 | -0.18(-0.51%) |
Apr 27, 2005 | 34.09 | 34.66 | 34.06 | 34.53 | 14,929,149 | +0.21(+0.62%) |
Apr 26, 2005 | 34.31 | 34.44 | 34.24 | 34.31 | 16,082,729 | -0.01(-0.04%) |
Apr 25, 2005 | 34.36 | 34.63 | 34.24 | 34.33 | 18,821,624 | +0.15(+0.45%) |
Apr 22, 2005 | 34.66 | 34.73 | 34.06 | 34.17 | 31,841,792 | -0.71(-2.03%) |
Apr 21, 2005 | 34.96 | 34.98 | 34.68 | 34.88 | 14,295,241 | +0.31(+0.91%) |
Apr 20, 2005 | 34.61 | 35.01 | 34.53 | 34.57 | 19,146,522 | -0.18(-0.53%) |
Apr 19, 2005 | 34.86 | 34.96 | 34.44 | 34.75 | 20,048,758 | -0.20(-0.58%) |
Apr 18, 2005 | 34.98 | 35.01 | 34.72 | 34.96 | 20,662,532 | +0.13(+0.38%) |
Apr 15, 2005 | 35.02 | 35.22 | 34.67 | 34.82 | 23,574,698 | -0.19(-0.54%) |
Apr 14, 2005 | 35.34 | 36.14 | 34.99 | 35.01 | 27,044,478 | -0.45(-1.26%) |
Apr 13, 2005 | 35.60 | 35.84 | 35.40 | 35.46 | 17,118,786 | -0.04(-0.12%) |
Apr 12, 2005 | 35.19 | 35.65 | 34.88 | 35.50 | 27,524,428 | +0.09(+0.25%) |
Apr 11, 2005 | 35.46 | 35.55 | 35.22 | 35.42 | 16,128,203 | -0.04(-0.12%) |
Apr 08, 2005 | 35.70 | 35.80 | 35.42 | 35.46 | 18,043,760 | -0.24(-0.68%) |
Apr 07, 2005 | 35.99 | 35.99 | 35.38 | 35.70 | 35,328,284 | -0.44(-1.21%) |
Apr 06, 2005 | 36.42 | 36.47 | 36.03 | 36.14 | 19,812,344 | -0.12(-0.34%) |
Apr 05, 2005 | 36.18 | 36.35 | 35.94 | 36.26 | 17,920,210 | +0.19(+0.53%) |
Apr 04, 2005 | 36.01 | 36.22 | 35.57 | 36.07 | 24,070,948 | +0.31(+0.86%) |
Apr 01, 2005 | 36.69 | 36.87 | 35.41 | 35.77 | 39,942,876 | -0.82(-2.24%) |
Mar 31, 2005 | 37.05 | 37.15 | 36.55 | 36.58 | 21,882,542 | -0.53(-1.44%) |
Mar 30, 2005 | 37.16 | 37.37 | 37.01 | 37.12 | 15,273,223 | +0.05(+0.14%) |
Mar 29, 2005 | 37.16 | 37.43 | 37.04 | 37.07 | 19,043,108 | -0.16(-0.43%) |
Mar 28, 2005 | 36.99 | 37.37 | 36.88 | 37.23 | 16,770,877 | +0.24(+0.65%) |
Mar 24, 2005 | 37.25 | 37.26 | 36.88 | 36.99 | 17,126,594 | +0.01(+0.02%) |
Mar 23, 2005 | 37.16 | 37.37 | 36.93 | 36.98 | 24,083,412 | -0.18(-0.49%) |
Mar 22, 2005 | 37.36 | 37.48 | 37.12 | 37.16 | 24,716,634 | -0.20(-0.53%) |
Mar 21, 2005 | 37.61 | 37.79 | 37.32 | 37.36 | 30,175,524 | -0.20(-0.54%) |
Mar 18, 2005 | 38.21 | 38.21 | 37.56 | 37.56 | 118,890,096 | -0.64(-1.68%) |
Mar 17, 2005 | 37.61 | 38.28 | 37.53 | 38.20 | 26,071,564 | +0.73(+1.95%) |
Mar 16, 2005 | 37.18 | 37.64 | 37.13 | 37.47 | 23,940,824 | +0.22(+0.59%) |
Mar 15, 2005 | 37.64 | 37.71 | 37.24 | 37.26 | 19,168,164 | -0.20(-0.53%) |
Mar 14, 2005 | 37.80 | 37.92 | 37.34 | 37.45 | 20,991,676 | -0.22(-0.58%) |
Mar 11, 2005 | 38.13 | 38.14 | 37.58 | 37.67 | 12,668,011 | -0.40(-1.05%) |
Mar 10, 2005 | 38.29 | 38.37 | 38.02 | 38.07 | 11,089,955 | -0.22(-0.57%) |
Mar 09, 2005 | 38.26 | 38.39 | 38.17 | 38.29 | 13,845,425 | +0.02(+0.06%) |
Mar 08, 2005 | 38.40 | 38.51 | 38.15 | 38.27 | 12,890,591 | -0.26(-0.68%) |
Mar 07, 2005 | 38.77 | 38.96 | 38.39 | 38.53 | 14,065,128 | -0.23(-0.60%) |
Mar 04, 2005 | 38.85 | 39.05 | 38.66 | 38.77 | 15,828,919 | +0.18(+0.45%) |
Mar 03, 2005 | 38.55 | 38.83 | 38.45 | 38.59 | 26,676,432 | +0.66(+1.75%) |
Mar 02, 2005 | 37.99 | 38.26 | 37.82 | 37.93 | 12,489,400 | -0.07(-0.17%) |
Mar 01, 2005 | 37.97 | 38.19 | 37.91 | 37.99 | 14,331,128 | +0.31(+0.83%) |
Feb 28, 2005 | 37.82 | 38.18 | 37.67 | 37.68 | 14,881,893 | +0.09(+0.23%) |
Feb 25, 2005 | 37.53 | 37.59 | 37.31 | 37.59 | 15,707,973 | +0.02(+0.06%) |
Feb 24, 2005 | 37.78 | 37.83 | 37.43 | 37.57 | 13,603,806 | -0.10(-0.27%) |
Feb 23, 2005 | 37.99 | 38.05 | 37.41 | 37.67 | 18,690,816 | -0.29(-0.77%) |
Feb 22, 2005 | 38.40 | 38.46 | 37.94 | 37.96 | 15,739,750 | -0.53(-1.37%) |
Feb 18, 2005 | 38.56 | 38.69 | 38.43 | 38.49 | 13,374,103 | +0.01(+0.04%) |
Feb 17, 2005 | 38.61 | 38.72 | 38.20 | 38.48 | 20,498,302 | +0.07(+0.19%) |
Feb 16, 2005 | 38.50 | 38.66 | 38.36 | 38.40 | 10,371,809 | -0.07(-0.19%) |
Feb 15, 2005 | 38.39 | 38.66 | 38.23 | 38.48 | 12,989,759 | +0.40(+1.05%) |
Feb 14, 2005 | 38.18 | 38.34 | 38.04 | 38.07 | 10,683,010 | +0.04(+0.10%) |
Feb 11, 2005 | 38.04 | 38.42 | 38.04 | 38.04 | 14,285,653 | -0.12(-0.31%) |
Feb 10, 2005 | 38.30 | 38.57 | 38.13 | 38.15 | 12,507,891 | -0.19(-0.49%) |
Feb 09, 2005 | 38.59 | 38.76 | 38.16 | 38.34 | 11,505,939 | -0.50(-1.28%) |
Feb 08, 2005 | 38.91 | 39.11 | 38.84 | 38.84 | 7,889,736 | -0.23(-0.58%) |
Feb 07, 2005 | 39.20 | 39.23 | 39.02 | 39.07 | 8,548,435 | +0.04(+0.09%) |
Feb 04, 2005 | 38.99 | 39.12 | 38.79 | 39.03 | 10,200,731 | +0.03(+0.07%) |
Feb 03, 2005 | 38.72 | 39.02 | 38.71 | 39.00 | 10,631,509 | +0.26(+0.68%) |
Feb 02, 2005 | 38.42 | 38.91 | 38.42 | 38.74 | 12,615,962 | +0.33(+0.86%) |