Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.17 | 36.18 | 35.60 | 36.02 | 2,528,612 | +0.21(+0.59%) |
Apr 28, 2005 | 35.69 | 35.95 | 35.33 | 35.81 | 2,108,950 | +0.15(+0.42%) |
Apr 27, 2005 | 35.26 | 35.95 | 35.19 | 35.66 | 2,256,127 | +0.17(+0.48%) |
Apr 26, 2005 | 35.58 | 35.85 | 35.39 | 35.49 | 2,201,010 | -0.09(-0.25%) |
Apr 25, 2005 | 35.08 | 35.87 | 34.99 | 35.58 | 2,972,951 | +0.53(+1.51%) |
Apr 22, 2005 | 34.85 | 35.49 | 34.64 | 35.05 | 2,144,710 | +0.00(+0.00%) |
Apr 21, 2005 | 34.49 | 35.05 | 34.05 | 35.05 | 3,922,363 | +1.31(+3.89%) |
Apr 20, 2005 | 34.08 | 34.09 | 33.40 | 33.74 | 2,872,321 | -0.35(-1.01%) |
Apr 19, 2005 | 34.16 | 34.36 | 33.86 | 34.09 | 1,847,843 | +0.18(+0.54%) |
Apr 18, 2005 | 33.66 | 34.10 | 33.57 | 33.90 | 2,095,060 | +0.49(+1.46%) |
Apr 15, 2005 | 34.16 | 34.36 | 33.42 | 33.42 | 2,929,360 | -0.74(-2.18%) |
Apr 14, 2005 | 34.72 | 34.72 | 34.16 | 34.16 | 1,922,466 | -0.59(-1.69%) |
Apr 13, 2005 | 34.83 | 35.08 | 34.65 | 34.75 | 2,249,182 | +0.00(+0.00%) |
Apr 12, 2005 | 34.11 | 34.82 | 33.97 | 34.75 | 1,744,257 | +0.18(+0.51%) |
Apr 11, 2005 | 34.67 | 34.74 | 34.45 | 34.57 | 1,387,545 | -0.07(-0.21%) |
Apr 08, 2005 | 35.11 | 35.24 | 34.51 | 34.65 | 1,725,639 | -0.51(-1.44%) |
Apr 07, 2005 | 35.39 | 35.40 | 34.93 | 35.16 | 2,390,596 | -0.24(-0.67%) |
Apr 06, 2005 | 35.00 | 35.39 | 34.92 | 35.39 | 1,642,888 | +0.56(+1.61%) |
Apr 05, 2005 | 35.03 | 35.18 | 34.72 | 34.83 | 1,157,913 | -0.07(-0.21%) |
Apr 04, 2005 | 34.75 | 34.97 | 34.48 | 34.91 | 1,359,469 | +0.18(+0.53%) |
Apr 01, 2005 | 35.22 | 35.39 | 34.53 | 34.72 | 2,373,603 | -0.11(-0.33%) |
Mar 31, 2005 | 34.95 | 35.26 | 34.59 | 34.84 | 1,984,233 | -0.13(-0.37%) |
Mar 30, 2005 | 34.49 | 34.97 | 34.38 | 34.97 | 1,613,187 | +0.58(+1.69%) |
Mar 29, 2005 | 34.28 | 34.83 | 34.18 | 34.38 | 1,623,531 | -0.24(-0.68%) |
Mar 28, 2005 | 34.28 | 34.77 | 34.22 | 34.62 | 2,155,645 | +0.51(+1.51%) |
Mar 24, 2005 | 34.57 | 34.68 | 34.04 | 34.11 | 2,038,169 | -0.40(-1.16%) |
Mar 23, 2005 | 34.89 | 34.94 | 34.48 | 34.51 | 2,891,974 | -0.42(-1.20%) |
Mar 22, 2005 | 35.22 | 35.56 | 34.79 | 34.93 | 1,798,488 | -0.22(-0.64%) |
Mar 21, 2005 | 35.39 | 35.39 | 35.02 | 35.15 | 1,415,621 | -0.24(-0.69%) |
Mar 18, 2005 | 35.68 | 35.79 | 35.19 | 35.39 | 1,793,908 | -0.23(-0.65%) |
Mar 17, 2005 | 35.39 | 35.77 | 35.22 | 35.62 | 1,264,601 | +0.25(+0.71%) |
Mar 16, 2005 | 35.52 | 35.66 | 35.18 | 35.37 | 1,907,098 | -0.29(-0.82%) |
Mar 15, 2005 | 36.33 | 36.39 | 35.56 | 35.66 | 1,355,036 | -0.51(-1.40%) |
Mar 14, 2005 | 36.10 | 36.33 | 35.82 | 36.17 | 1,714,260 | +0.07(+0.21%) |
Mar 11, 2005 | 36.69 | 36.76 | 35.93 | 36.10 | 1,867,792 | -0.59(-1.60%) |
Mar 10, 2005 | 36.77 | 36.99 | 36.60 | 36.69 | 2,340,798 | -0.12(-0.31%) |
Mar 09, 2005 | 36.70 | 37.00 | 36.68 | 36.80 | 3,044,471 | -0.22(-0.59%) |
Mar 08, 2005 | 36.69 | 37.12 | 36.50 | 37.02 | 2,523,292 | +0.10(+0.27%) |
Mar 07, 2005 | 36.79 | 37.03 | 36.77 | 36.92 | 1,865,280 | +0.12(+0.31%) |
Mar 04, 2005 | 36.31 | 36.84 | 36.17 | 36.80 | 2,353,063 | +0.64(+1.78%) |
Mar 03, 2005 | 35.95 | 36.31 | 35.89 | 36.16 | 2,517,234 | +0.26(+0.74%) |
Mar 02, 2005 | 35.75 | 36.18 | 35.66 | 35.89 | 1,414,734 | -0.10(-0.28%) |
Mar 01, 2005 | 35.63 | 36.14 | 35.63 | 36.00 | 1,264,010 | +0.37(+1.04%) |
Feb 28, 2005 | 35.77 | 36.00 | 35.49 | 35.62 | 1,349,864 | -0.15(-0.42%) |
Feb 25, 2005 | 35.43 | 35.93 | 35.33 | 35.77 | 2,075,259 | +0.34(+0.96%) |
Feb 24, 2005 | 34.96 | 35.48 | 34.82 | 35.43 | 2,233,075 | +0.48(+1.37%) |
Feb 23, 2005 | 35.09 | 35.39 | 34.95 | 34.95 | 1,942,710 | +0.07(+0.19%) |
Feb 22, 2005 | 35.27 | 35.39 | 34.89 | 34.89 | 3,577,324 | -0.39(-1.11%) |
Feb 18, 2005 | 35.53 | 35.62 | 35.28 | 35.28 | 2,188,154 | -0.15(-0.42%) |
Feb 17, 2005 | 35.49 | 35.87 | 35.36 | 35.43 | 2,882,961 | +0.00(+0.00%) |
Feb 16, 2005 | 35.59 | 35.62 | 35.30 | 35.43 | 2,040,976 | -0.12(-0.34%) |
Feb 15, 2005 | 35.56 | 35.62 | 35.39 | 35.55 | 2,241,646 | +0.02(+0.06%) |
Feb 14, 2005 | 35.73 | 35.80 | 35.45 | 35.53 | 1,736,130 | -0.14(-0.38%) |
Feb 11, 2005 | 35.97 | 36.03 | 35.64 | 35.66 | 2,704,309 | -0.30(-0.85%) |
Feb 10, 2005 | 36.22 | 36.42 | 35.93 | 35.97 | 3,370,301 | -0.09(-0.24%) |
Feb 09, 2005 | 36.46 | 36.48 | 36.02 | 36.06 | 1,921,284 | -0.40(-1.10%) |
Feb 08, 2005 | 37.09 | 37.11 | 36.35 | 36.46 | 2,681,552 | -0.48(-1.30%) |
Feb 07, 2005 | 36.48 | 37.48 | 36.46 | 36.94 | 4,770,554 | +0.26(+0.70%) |
Feb 04, 2005 | 36.33 | 36.68 | 36.16 | 36.68 | 1,361,390 | +0.38(+1.04%) |
Feb 03, 2005 | 36.10 | 36.37 | 35.89 | 36.30 | 2,064,915 | +0.09(+0.26%) |
Feb 02, 2005 | 36.54 | 36.58 | 36.21 | 36.21 | 1,587,180 | -0.34(-0.93%) |