Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 35.96 | 36.43 | 35.72 | 36.43 | 5,966,311 | +0.73(+2.05%) |
Apr 28, 2005 | 35.06 | 35.88 | 34.85 | 35.70 | 7,148,731 | +0.60(+1.70%) |
Apr 27, 2005 | 35.41 | 35.42 | 34.89 | 35.10 | 9,280,899 | -0.56(-1.57%) |
Apr 26, 2005 | 36.29 | 36.30 | 35.65 | 35.66 | 5,660,239 | -0.98(-2.68%) |
Apr 25, 2005 | 36.74 | 36.97 | 36.50 | 36.64 | 2,808,851 | -0.03(-0.08%) |
Apr 22, 2005 | 37.45 | 37.66 | 36.40 | 36.67 | 3,816,700 | -0.57(-1.54%) |
Apr 21, 2005 | 36.14 | 37.41 | 36.09 | 37.25 | 6,683,787 | +1.54(+4.32%) |
Apr 20, 2005 | 36.48 | 36.63 | 35.70 | 35.70 | 6,074,865 | -0.77(-2.12%) |
Apr 19, 2005 | 36.55 | 36.82 | 36.46 | 36.48 | 4,248,501 | -0.04(-0.12%) |
Apr 18, 2005 | 36.31 | 36.82 | 36.30 | 36.52 | 3,653,936 | +0.27(+0.74%) |
Apr 15, 2005 | 37.02 | 37.10 | 36.21 | 36.26 | 3,505,529 | -0.77(-2.07%) |
Apr 14, 2005 | 37.95 | 37.95 | 36.91 | 37.02 | 4,033,539 | -0.34(-0.90%) |
Apr 13, 2005 | 37.86 | 38.18 | 37.18 | 37.36 | 4,384,562 | -0.42(-1.12%) |
Apr 12, 2005 | 37.64 | 37.96 | 37.26 | 37.78 | 2,866,819 | +0.15(+0.40%) |
Apr 11, 2005 | 38.01 | 38.05 | 37.55 | 37.64 | 3,086,610 | -0.32(-0.84%) |
Apr 08, 2005 | 38.38 | 38.49 | 37.85 | 37.96 | 3,441,390 | -0.25(-0.66%) |
Apr 07, 2005 | 38.13 | 38.31 | 37.64 | 38.21 | 4,009,923 | +0.01(+0.02%) |
Apr 06, 2005 | 38.22 | 38.39 | 38.12 | 38.20 | 2,995,366 | +0.12(+0.31%) |
Apr 05, 2005 | 37.44 | 38.13 | 37.41 | 38.08 | 4,073,258 | +0.66(+1.75%) |
Apr 04, 2005 | 37.64 | 37.64 | 37.15 | 37.43 | 3,950,078 | -0.42(-1.10%) |
Apr 01, 2005 | 38.58 | 38.59 | 37.75 | 37.84 | 3,703,315 | -0.77(-1.99%) |
Mar 31, 2005 | 38.68 | 38.72 | 38.38 | 38.61 | 4,846,688 | -0.07(-0.17%) |
Mar 30, 2005 | 38.38 | 38.68 | 38.22 | 38.68 | 2,388,725 | +0.28(+0.74%) |
Mar 29, 2005 | 38.41 | 38.78 | 38.37 | 38.40 | 4,656,417 | -0.01(-0.04%) |
Mar 28, 2005 | 38.20 | 38.48 | 38.17 | 38.41 | 3,532,500 | +0.31(+0.80%) |
Mar 24, 2005 | 38.60 | 38.73 | 38.06 | 38.10 | 3,431,326 | -0.57(-1.46%) |
Mar 23, 2005 | 39.16 | 39.16 | 38.66 | 38.67 | 5,994,758 | -0.49(-1.26%) |
Mar 22, 2005 | 38.75 | 39.46 | 38.45 | 39.16 | 9,848,627 | +0.72(+1.86%) |
Mar 21, 2005 | 40.24 | 40.48 | 38.17 | 38.45 | 14,309,942 | -2.41(-5.91%) |
Mar 18, 2005 | 41.59 | 41.70 | 40.63 | 40.86 | 15,489,812 | -0.42(-1.03%) |
Mar 17, 2005 | 41.29 | 41.54 | 40.92 | 41.29 | 5,423,004 | +0.15(+0.36%) |
Mar 16, 2005 | 40.63 | 41.31 | 40.62 | 41.14 | 4,913,914 | +0.51(+1.27%) |
Mar 15, 2005 | 40.85 | 41.06 | 40.62 | 40.62 | 4,535,384 | +0.33(+0.81%) |
Mar 14, 2005 | 40.34 | 40.50 | 39.95 | 40.30 | 3,812,272 | +0.15(+0.37%) |
Mar 11, 2005 | 40.54 | 40.83 | 40.02 | 40.15 | 4,435,149 | +0.15(+0.37%) |
Mar 10, 2005 | 40.13 | 40.35 | 39.68 | 40.00 | 4,420,926 | +0.16(+0.41%) |
Mar 09, 2005 | 40.47 | 40.47 | 39.73 | 39.83 | 3,417,237 | -0.78(-1.93%) |
Mar 08, 2005 | 40.73 | 41.04 | 40.47 | 40.62 | 3,063,799 | +0.01(+0.02%) |
Mar 07, 2005 | 40.36 | 40.66 | 40.36 | 40.61 | 4,125,857 | +0.53(+1.32%) |
Mar 04, 2005 | 40.51 | 40.62 | 40.07 | 40.08 | 3,645,885 | +0.05(+0.13%) |
Mar 03, 2005 | 40.47 | 40.47 | 39.89 | 40.03 | 2,688,489 | -0.44(-1.09%) |
Mar 02, 2005 | 40.24 | 40.73 | 40.15 | 40.47 | 2,201,003 | -0.07(-0.18%) |
Mar 01, 2005 | 40.47 | 40.65 | 40.39 | 40.54 | 2,778,660 | +0.01(+0.04%) |
Feb 28, 2005 | 40.73 | 40.73 | 39.94 | 40.53 | 3,258,096 | -0.28(-0.68%) |
Feb 25, 2005 | 40.30 | 40.96 | 40.25 | 40.80 | 3,685,200 | +0.60(+1.50%) |
Feb 24, 2005 | 40.05 | 40.30 | 39.76 | 40.20 | 3,918,142 | +0.15(+0.37%) |
Feb 23, 2005 | 40.50 | 40.50 | 36.44 | 40.05 | 3,578,927 | -0.19(-0.46%) |
Feb 22, 2005 | 41.14 | 41.14 | 40.18 | 40.24 | 3,625,757 | -1.23(-2.97%) |
Feb 18, 2005 | 41.63 | 41.82 | 41.47 | 41.47 | 1,770,410 | -0.31(-0.75%) |
Feb 17, 2005 | 41.99 | 42.10 | 41.75 | 41.78 | 3,184,161 | -0.22(-0.51%) |
Feb 16, 2005 | 41.91 | 42.10 | 41.67 | 41.99 | 2,486,141 | -0.14(-0.34%) |
Feb 15, 2005 | 41.75 | 42.18 | 41.57 | 42.14 | 4,817,571 | +0.61(+1.47%) |
Feb 14, 2005 | 41.50 | 42.05 | 41.35 | 41.53 | 2,658,432 | +0.13(+0.31%) |
Feb 11, 2005 | 40.55 | 41.56 | 40.55 | 41.40 | 6,278,555 | +0.62(+1.52%) |
Feb 10, 2005 | 41.53 | 41.67 | 40.61 | 40.78 | 8,578,451 | -0.58(-1.41%) |
Feb 09, 2005 | 41.73 | 41.89 | 41.31 | 41.36 | 4,069,366 | -0.30(-0.72%) |
Feb 08, 2005 | 42.22 | 42.26 | 41.38 | 41.66 | 3,002,746 | -0.71(-1.67%) |
Feb 07, 2005 | 42.03 | 42.58 | 41.81 | 42.37 | 2,523,176 | +0.25(+0.60%) |
Feb 04, 2005 | 41.67 | 42.11 | 41.67 | 42.11 | 2,536,997 | +0.36(+0.86%) |
Feb 03, 2005 | 42.11 | 42.21 | 41.45 | 41.76 | 2,992,414 | -0.38(-0.90%) |
Feb 02, 2005 | 42.48 | 42.50 | 41.93 | 42.14 | 2,510,160 | -0.14(-0.33%) |