Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 35.67 | 35.92 | 34.89 | 35.19 | 4,577,042 | -0.21(-0.58%) |
Apr 28, 2005 | 35.16 | 35.49 | 34.82 | 35.39 | 5,330,843 | -0.69(-1.91%) |
Apr 27, 2005 | 36.57 | 36.86 | 35.69 | 36.08 | 4,517,531 | -0.78(-2.10%) |
Apr 26, 2005 | 37.51 | 37.56 | 36.85 | 36.86 | 2,878,268 | -0.65(-1.73%) |
Apr 25, 2005 | 37.51 | 37.58 | 37.01 | 37.51 | 3,495,291 | +0.69(+1.87%) |
Apr 22, 2005 | 36.96 | 37.19 | 36.39 | 36.82 | 4,059,523 | -0.14(-0.37%) |
Apr 21, 2005 | 35.97 | 36.99 | 35.87 | 36.96 | 4,079,680 | +1.14(+3.19%) |
Apr 20, 2005 | 36.76 | 37.32 | 35.73 | 35.81 | 4,386,192 | -0.84(-2.29%) |
Apr 19, 2005 | 36.57 | 36.91 | 36.38 | 36.65 | 4,963,221 | +0.79(+2.20%) |
Apr 18, 2005 | 34.76 | 35.88 | 34.42 | 35.86 | 4,805,326 | +1.13(+3.24%) |
Apr 15, 2005 | 36.41 | 36.51 | 34.44 | 34.74 | 5,647,914 | -1.67(-4.58%) |
Apr 14, 2005 | 36.57 | 37.01 | 36.26 | 36.41 | 5,276,292 | +0.36(+1.01%) |
Apr 13, 2005 | 36.94 | 37.07 | 35.88 | 36.04 | 5,599,601 | -1.10(-2.96%) |
Apr 12, 2005 | 37.84 | 38.31 | 37.04 | 37.14 | 5,646,154 | -0.90(-2.37%) |
Apr 11, 2005 | 37.51 | 38.12 | 37.34 | 38.04 | 4,208,620 | +0.19(+0.50%) |
Apr 08, 2005 | 38.81 | 38.97 | 37.81 | 37.86 | 4,199,821 | -0.96(-2.46%) |
Apr 07, 2005 | 40.01 | 40.24 | 38.41 | 38.81 | 4,498,174 | -0.79(-1.99%) |
Apr 06, 2005 | 38.92 | 39.82 | 38.84 | 39.60 | 3,602,954 | +0.51(+1.31%) |
Apr 05, 2005 | 39.43 | 39.67 | 38.82 | 39.09 | 4,150,868 | -0.50(-1.26%) |
Apr 04, 2005 | 39.88 | 40.56 | 39.08 | 39.59 | 5,798,290 | +0.37(+0.94%) |
Apr 01, 2005 | 38.59 | 39.31 | 38.45 | 39.22 | 5,104,799 | +0.94(+2.47%) |
Mar 31, 2005 | 37.26 | 38.38 | 37.26 | 38.27 | 4,231,976 | +1.15(+3.10%) |
Mar 30, 2005 | 36.97 | 37.12 | 35.99 | 37.12 | 4,932,666 | +0.53(+1.43%) |
Mar 29, 2005 | 37.19 | 37.86 | 36.57 | 36.60 | 3,982,095 | -0.59(-1.60%) |
Mar 28, 2005 | 37.30 | 37.54 | 36.98 | 37.19 | 4,143,830 | -0.10(-0.27%) |
Mar 24, 2005 | 37.51 | 38.19 | 36.88 | 37.29 | 4,916,828 | -0.02(-0.07%) |
Mar 23, 2005 | 38.29 | 38.30 | 37.08 | 37.32 | 6,072,647 | -1.32(-3.41%) |
Mar 22, 2005 | 39.43 | 39.70 | 38.59 | 38.64 | 3,849,956 | -0.51(-1.31%) |
Mar 21, 2005 | 39.31 | 39.71 | 38.72 | 39.15 | 4,096,797 | -0.31(-0.79%) |
Mar 18, 2005 | 39.21 | 39.84 | 39.13 | 39.46 | 4,711,741 | +0.34(+0.88%) |
Mar 17, 2005 | 38.82 | 39.21 | 38.41 | 39.12 | 3,796,044 | +0.71(+1.84%) |
Mar 16, 2005 | 38.34 | 39.13 | 37.96 | 38.41 | 4,416,587 | +0.01(+0.02%) |
Mar 15, 2005 | 38.95 | 39.50 | 38.41 | 38.41 | 4,361,556 | -0.54(-1.38%) |
Mar 14, 2005 | 38.57 | 39.06 | 37.94 | 38.94 | 4,103,196 | +0.50(+1.30%) |
Mar 11, 2005 | 37.35 | 38.84 | 37.35 | 38.44 | 5,007,534 | +0.46(+1.20%) |
Mar 10, 2005 | 37.82 | 38.35 | 37.26 | 37.99 | 8,215,031 | -1.30(-3.31%) |
Mar 09, 2005 | 40.39 | 41.19 | 39.25 | 39.29 | 4,663,588 | -0.94(-2.33%) |
Mar 08, 2005 | 40.16 | 40.78 | 40.16 | 40.23 | 2,642,305 | -0.08(-0.19%) |
Mar 07, 2005 | 40.63 | 40.79 | 39.94 | 40.30 | 4,497,374 | -0.76(-1.86%) |
Mar 04, 2005 | 40.01 | 41.17 | 39.39 | 41.06 | 5,821,486 | +1.37(+3.45%) |
Mar 03, 2005 | 39.37 | 39.85 | 39.02 | 39.69 | 4,516,091 | +0.95(+2.45%) |
Mar 02, 2005 | 37.67 | 38.75 | 37.67 | 38.74 | 3,749,011 | +0.58(+1.52%) |
Mar 01, 2005 | 39.07 | 39.35 | 38.01 | 38.16 | 5,905,633 | -1.14(-2.91%) |
Feb 28, 2005 | 39.34 | 40.12 | 38.32 | 39.31 | 7,480,746 | +0.10(+0.26%) |
Feb 25, 2005 | 38.09 | 39.31 | 38.07 | 39.21 | 4,978,579 | +1.11(+2.92%) |
Feb 24, 2005 | 37.57 | 38.09 | 37.12 | 38.09 | 3,233,252 | +0.54(+1.45%) |
Feb 23, 2005 | 36.94 | 37.76 | 36.94 | 37.55 | 2,797,161 | +0.53(+1.44%) |
Feb 22, 2005 | 37.44 | 37.91 | 36.89 | 37.02 | 4,684,545 | -0.11(-0.30%) |
Feb 18, 2005 | 36.07 | 37.31 | 36.06 | 37.13 | 4,074,080 | +1.09(+3.04%) |
Feb 17, 2005 | 37.16 | 37.39 | 35.96 | 36.04 | 4,408,108 | -1.21(-3.26%) |
Feb 16, 2005 | 36.26 | 37.30 | 36.02 | 37.25 | 4,909,310 | +1.26(+3.49%) |
Feb 15, 2005 | 36.16 | 36.17 | 35.59 | 35.99 | 2,843,234 | -0.01(-0.03%) |
Feb 14, 2005 | 36.07 | 36.19 | 35.82 | 36.01 | 3,980,815 | +0.08(+0.23%) |
Feb 11, 2005 | 35.61 | 36.25 | 35.30 | 35.92 | 3,296,762 | +0.32(+0.90%) |
Feb 10, 2005 | 34.65 | 35.69 | 34.52 | 35.61 | 2,766,286 | +1.29(+3.75%) |
Feb 09, 2005 | 34.24 | 34.74 | 33.88 | 34.32 | 2,509,046 | +0.08(+0.22%) |
Feb 08, 2005 | 33.76 | 34.29 | 33.56 | 34.24 | 2,102,710 | +0.34(+1.01%) |
Feb 07, 2005 | 34.47 | 34.70 | 33.59 | 33.90 | 4,226,217 | -0.56(-1.63%) |
Feb 04, 2005 | 34.68 | 34.73 | 34.32 | 34.46 | 3,373,230 | -0.15(-0.43%) |
Feb 03, 2005 | 34.39 | 34.76 | 34.06 | 34.61 | 3,101,433 | -0.16(-0.45%) |
Feb 02, 2005 | 34.37 | 34.81 | 34.35 | 34.77 | 3,871,392 | +0.30(+0.87%) |