Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 35.85 | 36.51 | 35.85 | 36.34 | 2,839,944 | +0.50(+1.40%) |
Apr 28, 2005 | 36.13 | 36.30 | 35.84 | 35.84 | 2,352,011 | -0.35(-0.98%) |
Apr 27, 2005 | 35.93 | 36.43 | 35.64 | 36.19 | 2,521,473 | +0.08(+0.21%) |
Apr 26, 2005 | 36.60 | 36.65 | 36.10 | 36.12 | 3,558,351 | -0.68(-1.85%) |
Apr 25, 2005 | 36.66 | 37.12 | 36.09 | 36.80 | 5,285,280 | -0.17(-0.46%) |
Apr 22, 2005 | 36.95 | 37.24 | 36.67 | 36.96 | 2,439,492 | -0.27(-0.72%) |
Apr 21, 2005 | 37.30 | 37.33 | 36.91 | 37.23 | 1,986,104 | +0.58(+1.57%) |
Apr 20, 2005 | 37.24 | 37.34 | 36.57 | 36.66 | 2,726,683 | -0.72(-1.93%) |
Apr 19, 2005 | 37.67 | 37.68 | 37.24 | 37.38 | 1,853,938 | -0.14(-0.37%) |
Apr 18, 2005 | 37.59 | 37.79 | 37.37 | 37.52 | 2,947,877 | -0.03(-0.08%) |
Apr 15, 2005 | 37.79 | 38.83 | 37.46 | 37.55 | 4,106,782 | -0.49(-1.28%) |
Apr 14, 2005 | 38.14 | 38.31 | 37.99 | 38.03 | 3,450,934 | -0.25(-0.65%) |
Apr 13, 2005 | 38.77 | 38.98 | 38.15 | 38.29 | 2,630,781 | -0.49(-1.26%) |
Apr 12, 2005 | 38.58 | 38.93 | 38.26 | 38.77 | 2,214,517 | +0.09(+0.23%) |
Apr 11, 2005 | 38.14 | 38.81 | 38.14 | 38.69 | 2,275,702 | +0.42(+1.09%) |
Apr 08, 2005 | 38.63 | 38.79 | 38.24 | 38.27 | 1,953,793 | -0.37(-0.95%) |
Apr 07, 2005 | 38.31 | 38.83 | 38.12 | 38.63 | 2,447,741 | +0.37(+0.97%) |
Apr 06, 2005 | 38.33 | 38.48 | 38.22 | 38.26 | 1,573,965 | -0.01(-0.03%) |
Apr 05, 2005 | 38.10 | 38.37 | 38.01 | 38.27 | 2,749,713 | +0.26(+0.69%) |
Apr 04, 2005 | 38.09 | 38.12 | 37.82 | 38.01 | 2,931,206 | -0.08(-0.20%) |
Apr 01, 2005 | 38.29 | 38.39 | 37.99 | 38.09 | 3,306,393 | -0.16(-0.41%) |
Mar 31, 2005 | 38.29 | 38.31 | 38.13 | 38.24 | 1,950,700 | -0.04(-0.11%) |
Mar 30, 2005 | 38.19 | 38.45 | 38.10 | 38.29 | 3,301,237 | +0.20(+0.53%) |
Mar 29, 2005 | 37.59 | 38.34 | 37.59 | 38.08 | 2,863,662 | +0.20(+0.54%) |
Mar 28, 2005 | 37.81 | 38.14 | 37.70 | 37.88 | 2,119,302 | +0.17(+0.45%) |
Mar 24, 2005 | 38.14 | 38.14 | 37.71 | 37.71 | 1,884,702 | -0.31(-0.81%) |
Mar 23, 2005 | 37.63 | 38.36 | 37.63 | 38.02 | 2,950,627 | +0.40(+1.07%) |
Mar 22, 2005 | 37.76 | 38.26 | 37.57 | 37.62 | 3,147,072 | -0.17(-0.45%) |
Mar 21, 2005 | 38.05 | 38.08 | 37.59 | 37.78 | 1,990,057 | +0.02(+0.06%) |
Mar 18, 2005 | 37.62 | 37.97 | 37.59 | 37.76 | 3,211,694 | +0.00(+0.00%) |
Mar 17, 2005 | 37.67 | 37.90 | 37.48 | 37.76 | 2,438,461 | -0.05(-0.14%) |
Mar 16, 2005 | 37.94 | 38.13 | 37.67 | 37.81 | 1,761,301 | -0.33(-0.85%) |
Mar 15, 2005 | 38.49 | 38.69 | 38.14 | 38.14 | 1,700,460 | -0.26(-0.68%) |
Mar 14, 2005 | 38.14 | 38.45 | 38.06 | 38.40 | 1,853,938 | +0.24(+0.63%) |
Mar 11, 2005 | 38.19 | 38.41 | 37.95 | 38.16 | 2,895,973 | -0.23(-0.59%) |
Mar 10, 2005 | 38.01 | 38.46 | 37.99 | 38.39 | 2,603,110 | +0.44(+1.17%) |
Mar 09, 2005 | 38.11 | 38.29 | 37.87 | 37.95 | 2,012,228 | -0.31(-0.81%) |
Mar 08, 2005 | 38.17 | 38.43 | 38.12 | 38.26 | 1,705,788 | +0.13(+0.35%) |
Mar 07, 2005 | 38.46 | 38.49 | 38.08 | 38.12 | 1,884,530 | -0.20(-0.52%) |
Mar 04, 2005 | 38.62 | 38.62 | 38.28 | 38.32 | 2,192,174 | +0.02(+0.06%) |
Mar 03, 2005 | 38.58 | 38.85 | 38.13 | 38.30 | 2,299,076 | -0.05(-0.12%) |
Mar 02, 2005 | 38.26 | 38.61 | 37.98 | 38.34 | 2,466,647 | -0.33(-0.84%) |
Mar 01, 2005 | 38.37 | 39.03 | 38.36 | 38.67 | 3,136,588 | +0.28(+0.73%) |
Feb 28, 2005 | 38.52 | 38.73 | 38.26 | 38.39 | 3,086,746 | -0.19(-0.48%) |
Feb 25, 2005 | 38.63 | 38.79 | 38.36 | 38.58 | 2,650,545 | -0.20(-0.53%) |
Feb 24, 2005 | 38.26 | 38.85 | 38.17 | 38.78 | 2,912,300 | +0.45(+1.18%) |
Feb 23, 2005 | 37.95 | 38.40 | 37.92 | 38.33 | 2,676,154 | +0.55(+1.45%) |
Feb 22, 2005 | 38.20 | 38.37 | 37.78 | 37.78 | 3,305,878 | -0.58(-1.50%) |
Feb 18, 2005 | 38.36 | 38.58 | 38.15 | 38.36 | 2,826,194 | +0.08(+0.21%) |
Feb 17, 2005 | 38.26 | 38.55 | 38.09 | 38.27 | 2,469,397 | -0.09(-0.24%) |
Feb 16, 2005 | 38.49 | 38.76 | 38.24 | 38.37 | 4,020,848 | -0.62(-1.58%) |
Feb 15, 2005 | 39.27 | 39.40 | 38.84 | 38.98 | 4,514,280 | -0.67(-1.69%) |
Feb 14, 2005 | 39.37 | 39.73 | 39.30 | 39.65 | 2,367,135 | +0.28(+0.71%) |
Feb 11, 2005 | 39.03 | 39.40 | 38.79 | 39.37 | 2,507,895 | +0.41(+1.05%) |
Feb 10, 2005 | 38.81 | 39.03 | 38.70 | 38.97 | 1,793,784 | +0.17(+0.43%) |
Feb 09, 2005 | 38.90 | 39.04 | 38.70 | 38.80 | 2,046,946 | -0.07(-0.18%) |
Feb 08, 2005 | 38.78 | 38.95 | 38.76 | 38.87 | 2,153,847 | +0.02(+0.05%) |
Feb 07, 2005 | 38.93 | 38.98 | 38.76 | 38.85 | 1,512,093 | -0.08(-0.19%) |
Feb 04, 2005 | 38.68 | 38.96 | 38.56 | 38.93 | 2,607,922 | +0.19(+0.48%) |
Feb 03, 2005 | 38.27 | 38.81 | 38.14 | 38.74 | 2,758,135 | +0.29(+0.74%) |
Feb 02, 2005 | 37.85 | 38.51 | 37.85 | 38.45 | 2,475,412 | +0.46(+1.21%) |