Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.31 | 38.42 | 35.57 | 37.60 | 12,198,638 | +1.74(+4.84%) |
Apr 28, 2005 | 36.06 | 36.61 | 35.78 | 35.87 | 6,699,216 | -0.47(-1.30%) |
Apr 27, 2005 | 34.47 | 36.45 | 34.44 | 36.34 | 10,087,321 | +1.87(+5.44%) |
Apr 26, 2005 | 34.46 | 34.92 | 34.29 | 34.46 | 3,452,692 | +0.01(+0.02%) |
Apr 25, 2005 | 34.79 | 34.83 | 33.98 | 34.46 | 5,875,087 | -0.33(-0.95%) |
Apr 22, 2005 | 34.80 | 35.04 | 34.45 | 34.79 | 3,971,034 | -0.29(-0.83%) |
Apr 21, 2005 | 35.76 | 35.77 | 34.69 | 35.08 | 8,646,327 | -0.78(-2.17%) |
Apr 20, 2005 | 36.01 | 36.28 | 35.72 | 35.86 | 4,327,177 | -0.15(-0.41%) |
Apr 19, 2005 | 36.14 | 36.15 | 35.69 | 36.00 | 5,002,244 | -0.08(-0.21%) |
Apr 18, 2005 | 36.12 | 36.67 | 35.71 | 36.08 | 5,444,504 | -0.19(-0.51%) |
Apr 15, 2005 | 37.54 | 37.59 | 36.17 | 36.27 | 5,776,746 | -1.50(-3.98%) |
Apr 14, 2005 | 38.44 | 38.44 | 37.66 | 37.77 | 5,056,797 | -0.66(-1.73%) |
Apr 13, 2005 | 38.81 | 38.83 | 38.27 | 38.43 | 4,169,905 | -0.59(-1.52%) |
Apr 12, 2005 | 38.68 | 39.04 | 38.52 | 39.02 | 2,485,887 | +0.30(+0.76%) |
Apr 11, 2005 | 38.83 | 38.96 | 38.62 | 38.73 | 2,723,438 | -0.09(-0.23%) |
Apr 08, 2005 | 39.05 | 39.38 | 38.73 | 38.82 | 3,461,815 | -0.38(-0.98%) |
Apr 07, 2005 | 38.82 | 39.27 | 38.82 | 39.20 | 2,813,933 | +0.36(+0.93%) |
Apr 06, 2005 | 38.26 | 39.04 | 38.26 | 38.84 | 3,548,114 | +0.45(+1.17%) |
Apr 05, 2005 | 38.09 | 38.49 | 37.91 | 38.39 | 5,452,532 | +0.30(+0.78%) |
Apr 04, 2005 | 37.50 | 38.10 | 37.22 | 38.09 | 3,453,604 | +0.58(+1.53%) |
Apr 01, 2005 | 37.74 | 38.12 | 37.38 | 37.52 | 3,522,753 | -0.03(-0.07%) |
Mar 31, 2005 | 37.29 | 37.82 | 37.28 | 37.54 | 2,369,666 | +0.34(+0.91%) |
Mar 30, 2005 | 36.80 | 37.33 | 36.79 | 37.20 | 2,004,035 | +0.44(+1.21%) |
Mar 29, 2005 | 37.03 | 37.45 | 36.66 | 36.76 | 3,933,997 | -0.33(-0.89%) |
Mar 28, 2005 | 37.19 | 37.33 | 37.01 | 37.09 | 2,775,436 | -0.10(-0.27%) |
Mar 24, 2005 | 37.25 | 37.60 | 37.02 | 37.19 | 2,311,829 | -0.03(-0.09%) |
Mar 23, 2005 | 37.63 | 37.65 | 37.22 | 37.22 | 3,196,167 | -0.40(-1.06%) |
Mar 22, 2005 | 37.77 | 37.94 | 37.57 | 37.62 | 3,232,110 | +0.07(+0.18%) |
Mar 21, 2005 | 37.65 | 37.79 | 37.38 | 37.56 | 2,275,157 | +0.08(+0.22%) |
Mar 18, 2005 | 37.22 | 37.53 | 37.19 | 37.47 | 5,672,750 | +0.69(+1.88%) |
Mar 17, 2005 | 36.67 | 36.96 | 36.42 | 36.78 | 1,722,879 | +0.19(+0.52%) |
Mar 16, 2005 | 37.25 | 37.25 | 36.41 | 36.59 | 2,416,191 | -0.66(-1.77%) |
Mar 15, 2005 | 37.58 | 37.73 | 37.25 | 37.25 | 1,207,274 | -0.22(-0.60%) |
Mar 14, 2005 | 37.42 | 37.56 | 37.13 | 37.47 | 2,095,990 | -0.01(-0.01%) |
Mar 11, 2005 | 37.30 | 37.76 | 37.20 | 37.48 | 1,884,530 | +0.18(+0.49%) |
Mar 10, 2005 | 37.41 | 37.58 | 36.76 | 37.30 | 2,526,209 | -0.11(-0.29%) |
Mar 09, 2005 | 37.87 | 37.99 | 37.35 | 37.41 | 2,327,155 | -0.44(-1.16%) |
Mar 08, 2005 | 37.82 | 38.08 | 37.59 | 37.85 | 2,387,911 | -0.19(-0.49%) |
Mar 07, 2005 | 37.96 | 38.28 | 37.81 | 38.03 | 3,730,929 | +0.01(+0.01%) |
Mar 04, 2005 | 37.11 | 38.23 | 37.01 | 38.03 | 5,245,268 | +1.36(+3.71%) |
Mar 03, 2005 | 37.01 | 37.05 | 36.39 | 36.67 | 2,115,513 | -0.29(-0.77%) |
Mar 02, 2005 | 36.97 | 37.24 | 36.66 | 36.95 | 1,920,838 | -0.08(-0.21%) |
Mar 01, 2005 | 36.82 | 37.28 | 36.71 | 37.03 | 1,864,826 | +0.35(+0.94%) |
Feb 28, 2005 | 37.19 | 37.27 | 36.60 | 36.68 | 2,641,700 | -0.50(-1.36%) |
Feb 25, 2005 | 36.60 | 37.22 | 36.45 | 37.19 | 2,692,786 | +0.45(+1.22%) |
Feb 24, 2005 | 36.12 | 36.74 | 35.77 | 36.74 | 2,268,041 | +0.75(+2.07%) |
Feb 23, 2005 | 35.81 | 36.10 | 35.70 | 35.99 | 1,809,543 | +0.51(+1.44%) |
Feb 22, 2005 | 36.08 | 36.27 | 35.38 | 35.48 | 2,509,971 | -0.59(-1.63%) |
Feb 18, 2005 | 35.60 | 36.23 | 35.58 | 36.07 | 4,477,517 | +0.72(+2.05%) |
Feb 17, 2005 | 35.22 | 35.52 | 35.05 | 35.35 | 2,543,906 | +0.21(+0.61%) |
Feb 16, 2005 | 34.37 | 35.40 | 34.20 | 35.13 | 2,335,913 | +0.76(+2.22%) |
Feb 15, 2005 | 34.18 | 34.44 | 33.87 | 34.37 | 2,768,503 | +0.12(+0.34%) |
Feb 14, 2005 | 34.49 | 34.58 | 34.23 | 34.26 | 1,634,026 | -0.23(-0.67%) |
Feb 11, 2005 | 34.39 | 34.74 | 34.15 | 34.49 | 2,540,075 | -0.04(-0.11%) |
Feb 10, 2005 | 34.55 | 34.65 | 34.39 | 34.52 | 1,423,296 | +0.11(+0.32%) |
Feb 09, 2005 | 35.00 | 35.11 | 34.23 | 34.41 | 2,058,953 | -0.66(-1.88%) |
Feb 08, 2005 | 35.27 | 35.28 | 35.03 | 35.07 | 2,207,285 | -0.10(-0.28%) |
Feb 07, 2005 | 35.31 | 35.39 | 34.95 | 35.17 | 2,458,155 | -0.14(-0.40%) |
Feb 04, 2005 | 34.41 | 35.90 | 34.41 | 35.31 | 4,484,267 | +0.90(+2.63%) |
Feb 03, 2005 | 34.37 | 34.43 | 34.04 | 34.41 | 1,496,641 | +0.05(+0.14%) |
Feb 02, 2005 | 34.20 | 34.43 | 34.08 | 34.36 | 2,357,807 | -0.06(-0.18%) |