Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.07 | 38.16 | 35.33 | 37.35 | 12,281,285 | +1.73(+4.84%) |
Apr 28, 2005 | 35.82 | 36.36 | 35.54 | 35.63 | 6,744,604 | -0.47(-1.30%) |
Apr 27, 2005 | 34.24 | 36.20 | 34.20 | 36.09 | 10,155,664 | +1.86(+5.44%) |
Apr 26, 2005 | 34.23 | 34.69 | 34.06 | 34.23 | 3,476,084 | +0.01(+0.02%) |
Apr 25, 2005 | 34.55 | 34.60 | 33.75 | 34.23 | 5,914,891 | -0.33(-0.95%) |
Apr 22, 2005 | 34.57 | 34.80 | 34.22 | 34.55 | 3,997,938 | -0.29(-0.83%) |
Apr 21, 2005 | 35.52 | 35.53 | 34.46 | 34.84 | 8,704,907 | -0.77(-2.17%) |
Apr 20, 2005 | 35.77 | 36.04 | 35.48 | 35.62 | 4,356,494 | -0.15(-0.41%) |
Apr 19, 2005 | 35.90 | 35.90 | 35.45 | 35.76 | 5,036,135 | -0.08(-0.21%) |
Apr 18, 2005 | 35.88 | 36.43 | 35.47 | 35.84 | 5,481,391 | -0.19(-0.51%) |
Apr 15, 2005 | 37.29 | 37.34 | 35.93 | 36.02 | 5,815,884 | -1.49(-3.98%) |
Apr 14, 2005 | 38.18 | 38.18 | 37.41 | 37.52 | 5,091,057 | -0.66(-1.73%) |
Apr 13, 2005 | 38.54 | 38.57 | 38.02 | 38.17 | 4,198,157 | -0.59(-1.52%) |
Apr 12, 2005 | 38.42 | 38.78 | 38.26 | 38.76 | 2,502,729 | +0.29(+0.76%) |
Apr 11, 2005 | 38.57 | 38.70 | 38.36 | 38.47 | 2,741,889 | -0.09(-0.23%) |
Apr 08, 2005 | 38.79 | 39.12 | 38.47 | 38.55 | 3,485,269 | -0.38(-0.98%) |
Apr 07, 2005 | 38.56 | 39.01 | 38.56 | 38.94 | 2,832,998 | +0.36(+0.93%) |
Apr 06, 2005 | 38.00 | 38.77 | 38.00 | 38.58 | 3,572,153 | +0.45(+1.17%) |
Apr 05, 2005 | 37.84 | 38.23 | 37.65 | 38.13 | 5,489,473 | +0.29(+0.78%) |
Apr 04, 2005 | 37.25 | 37.84 | 36.97 | 37.84 | 3,477,003 | +0.57(+1.53%) |
Apr 01, 2005 | 37.48 | 37.86 | 37.13 | 37.26 | 3,546,620 | -0.03(-0.07%) |
Mar 31, 2005 | 37.04 | 37.56 | 37.03 | 37.29 | 2,385,721 | +0.34(+0.91%) |
Mar 30, 2005 | 36.56 | 37.08 | 36.55 | 36.95 | 2,017,613 | +0.44(+1.21%) |
Mar 29, 2005 | 36.79 | 37.19 | 36.42 | 36.51 | 3,960,650 | -0.33(-0.89%) |
Mar 28, 2005 | 36.94 | 37.08 | 36.76 | 36.84 | 2,794,240 | -0.10(-0.27%) |
Mar 24, 2005 | 37.00 | 37.35 | 36.77 | 36.94 | 2,327,492 | -0.03(-0.09%) |
Mar 23, 2005 | 37.37 | 37.40 | 36.97 | 36.97 | 3,217,821 | -0.40(-1.06%) |
Mar 22, 2005 | 37.52 | 37.69 | 37.31 | 37.37 | 3,254,007 | +0.07(+0.18%) |
Mar 21, 2005 | 37.40 | 37.53 | 37.13 | 37.30 | 2,290,571 | +0.08(+0.22%) |
Mar 18, 2005 | 36.97 | 37.28 | 36.94 | 37.22 | 5,711,183 | +0.69(+1.88%) |
Mar 17, 2005 | 36.42 | 36.71 | 36.18 | 36.54 | 1,734,552 | +0.19(+0.52%) |
Mar 16, 2005 | 37.00 | 37.00 | 36.16 | 36.34 | 2,432,561 | -0.65(-1.77%) |
Mar 15, 2005 | 37.32 | 37.47 | 37.00 | 37.00 | 1,215,454 | -0.22(-0.60%) |
Mar 14, 2005 | 37.17 | 37.31 | 36.88 | 37.22 | 2,110,191 | -0.01(-0.01%) |
Mar 11, 2005 | 37.05 | 37.51 | 36.95 | 37.23 | 1,897,298 | +0.18(+0.49%) |
Mar 10, 2005 | 37.16 | 37.32 | 36.51 | 37.05 | 2,543,324 | -0.11(-0.29%) |
Mar 09, 2005 | 37.61 | 37.74 | 37.10 | 37.16 | 2,342,922 | -0.44(-1.16%) |
Mar 08, 2005 | 37.56 | 37.83 | 37.34 | 37.59 | 2,404,090 | -0.19(-0.49%) |
Mar 07, 2005 | 37.70 | 38.03 | 37.56 | 37.78 | 3,756,207 | +0.01(+0.01%) |
Mar 04, 2005 | 36.86 | 37.97 | 36.76 | 37.77 | 5,280,805 | +1.35(+3.71%) |
Mar 03, 2005 | 36.76 | 36.80 | 36.14 | 36.42 | 2,129,846 | -0.28(-0.77%) |
Mar 02, 2005 | 36.73 | 36.99 | 36.41 | 36.70 | 1,933,852 | -0.08(-0.21%) |
Mar 01, 2005 | 36.57 | 37.03 | 36.46 | 36.78 | 1,877,460 | +0.34(+0.94%) |
Feb 28, 2005 | 36.94 | 37.02 | 36.35 | 36.44 | 2,659,598 | -0.50(-1.36%) |
Feb 25, 2005 | 36.36 | 36.97 | 36.21 | 36.94 | 2,711,030 | +0.45(+1.22%) |
Feb 24, 2005 | 35.88 | 36.49 | 35.53 | 36.49 | 2,283,408 | +0.74(+2.07%) |
Feb 23, 2005 | 35.57 | 35.85 | 35.46 | 35.75 | 1,821,803 | +0.51(+1.44%) |
Feb 22, 2005 | 35.83 | 36.02 | 35.14 | 35.24 | 2,526,976 | -0.58(-1.63%) |
Feb 18, 2005 | 35.36 | 35.99 | 35.34 | 35.83 | 4,507,852 | +0.72(+2.05%) |
Feb 17, 2005 | 34.98 | 35.28 | 34.81 | 35.11 | 2,561,142 | +0.21(+0.61%) |
Feb 16, 2005 | 34.14 | 35.16 | 33.97 | 34.90 | 2,351,739 | +0.76(+2.22%) |
Feb 15, 2005 | 33.95 | 34.21 | 33.64 | 34.14 | 2,787,260 | +0.11(+0.34%) |
Feb 14, 2005 | 34.25 | 34.35 | 34.00 | 34.03 | 1,645,097 | -0.23(-0.67%) |
Feb 11, 2005 | 34.16 | 34.50 | 33.92 | 34.25 | 2,557,284 | -0.04(-0.11%) |
Feb 10, 2005 | 34.32 | 34.41 | 34.16 | 34.29 | 1,432,939 | +0.11(+0.32%) |
Feb 09, 2005 | 34.76 | 34.87 | 34.00 | 34.18 | 2,072,903 | -0.65(-1.88%) |
Feb 08, 2005 | 35.03 | 35.04 | 34.80 | 34.84 | 2,222,240 | -0.10(-0.28%) |
Feb 07, 2005 | 35.08 | 35.15 | 34.72 | 34.93 | 2,474,809 | -0.14(-0.40%) |
Feb 04, 2005 | 34.18 | 35.66 | 34.18 | 35.08 | 4,514,649 | +0.90(+2.63%) |
Feb 03, 2005 | 34.13 | 34.19 | 33.81 | 34.18 | 1,506,781 | +0.05(+0.14%) |
Feb 02, 2005 | 33.97 | 34.20 | 33.85 | 34.13 | 2,373,781 | -0.06(-0.18%) |