Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.30 | 38.41 | 35.56 | 37.60 | 12,201,622 | +1.74(+4.84%) |
Apr 28, 2005 | 36.06 | 36.60 | 35.77 | 35.86 | 6,700,855 | -0.47(-1.30%) |
Apr 27, 2005 | 34.46 | 36.44 | 34.43 | 36.33 | 10,089,789 | +1.87(+5.44%) |
Apr 26, 2005 | 34.45 | 34.92 | 34.28 | 34.46 | 3,453,537 | +0.01(+0.02%) |
Apr 25, 2005 | 34.78 | 34.82 | 33.97 | 34.45 | 5,876,524 | -0.33(-0.95%) |
Apr 22, 2005 | 34.80 | 35.03 | 34.44 | 34.78 | 3,972,005 | -0.29(-0.83%) |
Apr 21, 2005 | 35.75 | 35.76 | 34.69 | 35.07 | 8,648,443 | -0.78(-2.17%) |
Apr 20, 2005 | 36.00 | 36.27 | 35.71 | 35.85 | 4,328,236 | -0.15(-0.41%) |
Apr 19, 2005 | 36.13 | 36.14 | 35.68 | 36.00 | 5,003,468 | -0.08(-0.21%) |
Apr 18, 2005 | 36.11 | 36.66 | 35.70 | 36.07 | 5,445,836 | -0.19(-0.51%) |
Apr 15, 2005 | 37.54 | 37.58 | 36.17 | 36.26 | 5,778,160 | -1.50(-3.98%) |
Apr 14, 2005 | 38.43 | 38.43 | 37.65 | 37.76 | 5,058,034 | -0.66(-1.73%) |
Apr 13, 2005 | 38.80 | 38.82 | 38.26 | 38.42 | 4,170,925 | -0.59(-1.52%) |
Apr 12, 2005 | 38.67 | 39.03 | 38.51 | 39.01 | 2,486,495 | +0.30(+0.76%) |
Apr 11, 2005 | 38.82 | 38.95 | 38.61 | 38.72 | 2,724,104 | -0.09(-0.23%) |
Apr 08, 2005 | 39.04 | 39.37 | 38.72 | 38.81 | 3,462,662 | -0.38(-0.98%) |
Apr 07, 2005 | 38.81 | 39.26 | 38.81 | 39.19 | 2,814,622 | +0.36(+0.93%) |
Apr 06, 2005 | 38.25 | 39.03 | 38.25 | 38.83 | 3,548,982 | +0.45(+1.17%) |
Apr 05, 2005 | 38.08 | 38.48 | 37.90 | 38.38 | 5,453,866 | +0.30(+0.78%) |
Apr 04, 2005 | 37.49 | 38.09 | 37.21 | 38.08 | 3,454,449 | +0.58(+1.53%) |
Apr 01, 2005 | 37.73 | 38.11 | 37.37 | 37.51 | 3,523,615 | -0.03(-0.07%) |
Mar 31, 2005 | 37.28 | 37.81 | 37.27 | 37.54 | 2,370,246 | +0.34(+0.91%) |
Mar 30, 2005 | 36.80 | 37.32 | 36.78 | 37.20 | 2,004,526 | +0.44(+1.21%) |
Mar 29, 2005 | 37.03 | 37.44 | 36.65 | 36.75 | 3,934,959 | -0.33(-0.89%) |
Mar 28, 2005 | 37.18 | 37.32 | 37.00 | 37.08 | 2,776,115 | -0.10(-0.27%) |
Mar 24, 2005 | 37.24 | 37.59 | 37.01 | 37.18 | 2,312,395 | -0.03(-0.09%) |
Mar 23, 2005 | 37.62 | 37.64 | 37.21 | 37.21 | 3,196,949 | -0.40(-1.06%) |
Mar 22, 2005 | 37.77 | 37.94 | 37.56 | 37.61 | 3,232,900 | +0.07(+0.18%) |
Mar 21, 2005 | 37.64 | 37.78 | 37.37 | 37.55 | 2,275,713 | +0.08(+0.22%) |
Mar 18, 2005 | 37.21 | 37.52 | 37.18 | 37.46 | 5,674,137 | +0.69(+1.88%) |
Mar 17, 2005 | 36.66 | 36.95 | 36.41 | 36.77 | 1,723,301 | +0.19(+0.52%) |
Mar 16, 2005 | 37.24 | 37.24 | 36.40 | 36.58 | 2,416,782 | -0.66(-1.77%) |
Mar 15, 2005 | 37.57 | 37.72 | 37.24 | 37.24 | 1,207,570 | -0.22(-0.60%) |
Mar 14, 2005 | 37.41 | 37.55 | 37.12 | 37.46 | 2,096,503 | -0.01(-0.01%) |
Mar 11, 2005 | 37.29 | 37.75 | 37.20 | 37.47 | 1,884,991 | +0.18(+0.48%) |
Mar 10, 2005 | 37.40 | 37.57 | 36.75 | 37.29 | 2,526,827 | -0.11(-0.29%) |
Mar 09, 2005 | 37.86 | 37.98 | 37.34 | 37.40 | 2,327,725 | -0.44(-1.16%) |
Mar 08, 2005 | 37.81 | 38.07 | 37.58 | 37.84 | 2,388,495 | -0.19(-0.49%) |
Mar 07, 2005 | 37.95 | 38.27 | 37.80 | 38.02 | 3,731,842 | +0.01(+0.01%) |
Mar 04, 2005 | 37.10 | 38.22 | 37.00 | 38.02 | 5,246,551 | +1.36(+3.71%) |
Mar 03, 2005 | 37.00 | 37.04 | 36.38 | 36.66 | 2,116,030 | -0.29(-0.77%) |
Mar 02, 2005 | 36.97 | 37.23 | 36.65 | 36.94 | 1,921,308 | -0.08(-0.21%) |
Mar 01, 2005 | 36.81 | 37.27 | 36.70 | 37.02 | 1,865,282 | +0.35(+0.94%) |
Feb 28, 2005 | 37.18 | 37.26 | 36.59 | 36.67 | 2,642,346 | -0.50(-1.36%) |
Feb 25, 2005 | 36.59 | 37.21 | 36.44 | 37.18 | 2,693,445 | +0.45(+1.22%) |
Feb 24, 2005 | 36.11 | 36.73 | 35.76 | 36.73 | 2,268,596 | +0.75(+2.07%) |
Feb 23, 2005 | 35.80 | 36.09 | 35.69 | 35.98 | 1,809,986 | +0.51(+1.44%) |
Feb 22, 2005 | 36.07 | 36.26 | 35.37 | 35.47 | 2,510,585 | -0.59(-1.63%) |
Feb 18, 2005 | 35.59 | 36.22 | 35.57 | 36.06 | 4,478,612 | +0.72(+2.05%) |
Feb 17, 2005 | 35.21 | 35.51 | 35.04 | 35.34 | 2,544,529 | +0.21(+0.61%) |
Feb 16, 2005 | 34.36 | 35.39 | 34.19 | 35.12 | 2,336,484 | +0.76(+2.22%) |
Feb 15, 2005 | 34.17 | 34.43 | 33.86 | 34.36 | 2,769,180 | +0.12(+0.34%) |
Feb 14, 2005 | 34.48 | 34.58 | 34.22 | 34.25 | 1,634,426 | -0.23(-0.67%) |
Feb 11, 2005 | 34.38 | 34.73 | 34.14 | 34.48 | 2,540,696 | -0.04(-0.11%) |
Feb 10, 2005 | 34.54 | 34.64 | 34.38 | 34.52 | 1,423,644 | +0.11(+0.32%) |
Feb 09, 2005 | 34.99 | 35.10 | 34.22 | 34.41 | 2,059,457 | -0.66(-1.88%) |
Feb 08, 2005 | 35.26 | 35.27 | 35.03 | 35.06 | 2,207,825 | -0.10(-0.28%) |
Feb 07, 2005 | 35.31 | 35.38 | 34.94 | 35.16 | 2,458,756 | -0.14(-0.40%) |
Feb 04, 2005 | 34.41 | 35.89 | 34.41 | 35.31 | 4,485,364 | +0.90(+2.63%) |
Feb 03, 2005 | 34.36 | 34.42 | 34.03 | 34.40 | 1,497,007 | +0.05(+0.14%) |
Feb 02, 2005 | 34.19 | 34.42 | 34.07 | 34.35 | 2,358,384 | -0.06(-0.18%) |