Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.10 | 36.39 | 35.80 | 36.35 | 2,276,914 | +0.44(+1.21%) |
Apr 28, 2005 | 36.10 | 36.10 | 35.85 | 35.92 | 1,243,109 | -0.17(-0.48%) |
Apr 27, 2005 | 35.70 | 36.12 | 35.52 | 36.09 | 3,007,522 | +0.29(+0.81%) |
Apr 26, 2005 | 35.88 | 36.01 | 35.73 | 35.80 | 2,954,381 | -0.02(-0.07%) |
Apr 25, 2005 | 35.49 | 35.83 | 35.41 | 35.83 | 5,007,648 | +0.57(+1.63%) |
Apr 22, 2005 | 35.18 | 35.45 | 35.14 | 35.25 | 2,865,378 | -0.01(-0.02%) |
Apr 21, 2005 | 35.24 | 35.26 | 34.94 | 35.26 | 2,153,679 | +0.17(+0.48%) |
Apr 20, 2005 | 35.06 | 35.27 | 34.94 | 35.09 | 2,220,513 | -0.18(-0.52%) |
Apr 19, 2005 | 35.12 | 35.27 | 35.06 | 35.27 | 1,516,313 | +0.31(+0.88%) |
Apr 18, 2005 | 34.23 | 35.11 | 34.23 | 34.97 | 1,868,413 | +0.13(+0.39%) |
Apr 15, 2005 | 34.95 | 35.12 | 34.59 | 34.83 | 3,100,112 | -0.17(-0.47%) |
Apr 14, 2005 | 35.07 | 35.27 | 34.89 | 35.00 | 1,629,115 | -0.21(-0.60%) |
Apr 13, 2005 | 35.35 | 35.42 | 35.12 | 35.21 | 3,851,911 | -0.07(-0.20%) |
Apr 12, 2005 | 34.48 | 35.28 | 34.46 | 35.28 | 4,869,416 | +0.65(+1.88%) |
Apr 11, 2005 | 34.35 | 34.78 | 34.35 | 34.63 | 1,929,052 | +0.41(+1.21%) |
Apr 08, 2005 | 34.71 | 34.87 | 33.79 | 34.22 | 1,380,363 | -0.57(-1.63%) |
Apr 07, 2005 | 34.54 | 34.88 | 34.53 | 34.78 | 1,967,523 | +0.13(+0.37%) |
Apr 06, 2005 | 34.42 | 34.66 | 34.37 | 34.65 | 4,891,585 | +0.30(+0.87%) |
Apr 05, 2005 | 34.35 | 34.50 | 34.23 | 34.35 | 813,090 | +0.02(+0.04%) |
Apr 04, 2005 | 34.42 | 34.46 | 33.96 | 34.34 | 5,104,149 | -0.17(-0.49%) |
Apr 01, 2005 | 34.69 | 35.13 | 34.31 | 34.51 | 7,148,939 | +0.09(+0.27%) |
Mar 31, 2005 | 34.68 | 34.92 | 34.42 | 34.42 | 5,494,720 | -0.13(-0.37%) |
Mar 30, 2005 | 34.11 | 34.54 | 34.11 | 34.54 | 3,551,322 | +0.44(+1.29%) |
Mar 29, 2005 | 33.99 | 34.39 | 33.99 | 34.11 | 2,926,018 | -0.05(-0.14%) |
Mar 28, 2005 | 34.28 | 34.42 | 34.05 | 34.15 | 3,434,281 | -0.02(-0.05%) |
Mar 24, 2005 | 34.11 | 34.72 | 34.11 | 34.17 | 4,232,375 | -0.30(-0.88%) |
Mar 23, 2005 | 34.35 | 34.88 | 34.11 | 34.48 | 7,479,196 | -0.18(-0.53%) |
Mar 22, 2005 | 35.24 | 35.61 | 34.57 | 34.66 | 7,317,164 | -0.61(-1.74%) |
Mar 21, 2005 | 35.52 | 35.52 | 35.12 | 35.27 | 3,997,641 | -0.27(-0.75%) |
Mar 18, 2005 | 35.81 | 35.81 | 35.44 | 35.54 | 2,795,610 | -0.24(-0.67%) |
Mar 17, 2005 | 35.43 | 35.92 | 35.43 | 35.78 | 2,270,394 | +0.38(+1.07%) |
Mar 16, 2005 | 35.74 | 35.82 | 35.35 | 35.40 | 3,489,378 | -0.44(-1.24%) |
Mar 15, 2005 | 36.19 | 36.42 | 35.71 | 35.85 | 5,022,318 | -0.08(-0.22%) |
Mar 14, 2005 | 35.46 | 35.93 | 35.37 | 35.93 | 2,766,269 | +0.56(+1.58%) |
Mar 11, 2005 | 35.58 | 35.81 | 35.37 | 35.37 | 2,646,620 | -0.52(-1.44%) |
Mar 10, 2005 | 35.73 | 35.99 | 35.52 | 35.89 | 3,662,168 | +0.28(+0.78%) |
Mar 09, 2005 | 35.96 | 36.35 | 35.55 | 35.61 | 5,642,080 | -1.07(-2.93%) |
Mar 08, 2005 | 36.75 | 36.96 | 36.60 | 36.69 | 1,959,372 | -0.37(-0.99%) |
Mar 07, 2005 | 36.70 | 37.22 | 36.60 | 37.05 | 2,984,049 | +0.35(+0.96%) |
Mar 04, 2005 | 36.06 | 36.76 | 36.06 | 36.70 | 3,422,544 | +0.75(+2.08%) |
Mar 03, 2005 | 35.95 | 36.07 | 35.78 | 35.95 | 1,110,093 | +0.06(+0.18%) |
Mar 02, 2005 | 35.73 | 35.99 | 35.68 | 35.89 | 1,331,134 | -0.14(-0.39%) |
Mar 01, 2005 | 35.72 | 36.07 | 35.72 | 36.03 | 2,341,140 | +0.31(+0.86%) |
Feb 28, 2005 | 35.95 | 35.95 | 35.27 | 35.72 | 3,017,955 | -0.24(-0.67%) |
Feb 25, 2005 | 35.29 | 35.96 | 35.29 | 35.96 | 2,213,667 | +0.69(+1.96%) |
Feb 24, 2005 | 35.39 | 35.46 | 35.03 | 35.27 | 2,772,463 | -0.12(-0.33%) |
Feb 23, 2005 | 35.80 | 35.82 | 35.30 | 35.39 | 2,043,485 | +0.02(+0.06%) |
Feb 22, 2005 | 36.41 | 36.41 | 35.37 | 35.37 | 5,707,610 | -0.98(-2.69%) |
Feb 18, 2005 | 36.50 | 36.50 | 36.19 | 36.35 | 2,486,545 | -0.38(-1.03%) |
Feb 17, 2005 | 36.79 | 36.84 | 36.69 | 36.72 | 2,318,645 | -0.02(-0.06%) |
Feb 16, 2005 | 36.56 | 36.78 | 36.33 | 36.75 | 1,639,874 | +0.19(+0.51%) |
Feb 15, 2005 | 36.50 | 36.58 | 36.39 | 36.56 | 1,811,360 | +0.11(+0.30%) |
Feb 14, 2005 | 36.50 | 36.56 | 36.32 | 36.45 | 2,270,720 | +0.07(+0.19%) |
Feb 11, 2005 | 36.29 | 36.44 | 36.00 | 36.38 | 3,792,250 | +0.15(+0.41%) |
Feb 10, 2005 | 36.19 | 36.30 | 35.97 | 36.23 | 3,837,892 | +0.13(+0.36%) |
Feb 09, 2005 | 35.76 | 36.12 | 35.76 | 36.10 | 874,708 | +0.21(+0.59%) |
Feb 08, 2005 | 35.74 | 35.90 | 35.73 | 35.89 | 1,049,780 | +0.08(+0.23%) |
Feb 07, 2005 | 35.83 | 36.08 | 35.78 | 35.81 | 2,075,435 | -0.08(-0.22%) |
Feb 04, 2005 | 35.58 | 35.95 | 35.58 | 35.89 | 5,603,284 | +0.47(+1.32%) |
Feb 03, 2005 | 35.49 | 35.63 | 35.32 | 35.42 | 1,206,921 | -0.07(-0.19%) |
Feb 02, 2005 | 35.03 | 35.49 | 35.00 | 35.49 | 2,370,808 | +0.40(+1.15%) |