Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.06 | 38.15 | 35.32 | 37.34 | 12,284,289 | +1.73(+4.84%) |
Apr 28, 2005 | 35.81 | 36.35 | 35.53 | 35.62 | 6,746,254 | -0.47(-1.30%) |
Apr 27, 2005 | 34.23 | 36.19 | 34.20 | 36.09 | 10,158,148 | +1.86(+5.44%) |
Apr 26, 2005 | 34.22 | 34.68 | 34.05 | 34.22 | 3,476,935 | +0.01(+0.02%) |
Apr 25, 2005 | 34.55 | 34.59 | 33.74 | 34.22 | 5,916,338 | -0.33(-0.95%) |
Apr 22, 2005 | 34.56 | 34.80 | 34.21 | 34.55 | 3,998,916 | -0.29(-0.83%) |
Apr 21, 2005 | 35.51 | 35.52 | 34.45 | 34.83 | 8,707,037 | -0.77(-2.17%) |
Apr 20, 2005 | 35.76 | 36.03 | 35.47 | 35.61 | 4,357,560 | -0.15(-0.41%) |
Apr 19, 2005 | 35.89 | 35.89 | 35.44 | 35.75 | 5,037,367 | -0.08(-0.21%) |
Apr 18, 2005 | 35.87 | 36.42 | 35.46 | 35.83 | 5,482,732 | -0.18(-0.51%) |
Apr 15, 2005 | 37.28 | 37.33 | 35.92 | 36.01 | 5,817,307 | -1.49(-3.98%) |
Apr 14, 2005 | 38.17 | 38.17 | 37.40 | 37.51 | 5,092,303 | -0.66(-1.73%) |
Apr 13, 2005 | 38.53 | 38.56 | 38.01 | 38.16 | 4,199,184 | -0.59(-1.52%) |
Apr 12, 2005 | 38.41 | 38.77 | 38.25 | 38.75 | 2,503,342 | +0.29(+0.76%) |
Apr 11, 2005 | 38.56 | 38.69 | 38.35 | 38.46 | 2,742,560 | -0.09(-0.23%) |
Apr 08, 2005 | 38.78 | 39.11 | 38.46 | 38.55 | 3,486,122 | -0.38(-0.98%) |
Apr 07, 2005 | 38.55 | 39.00 | 38.55 | 38.93 | 2,833,691 | +0.36(+0.93%) |
Apr 06, 2005 | 37.99 | 38.76 | 37.99 | 38.57 | 3,573,027 | +0.45(+1.17%) |
Apr 05, 2005 | 37.83 | 38.22 | 37.64 | 38.12 | 5,490,816 | +0.29(+0.78%) |
Apr 04, 2005 | 37.24 | 37.83 | 36.96 | 37.83 | 3,477,854 | +0.57(+1.53%) |
Apr 01, 2005 | 37.47 | 37.85 | 37.12 | 37.26 | 3,547,488 | -0.03(-0.07%) |
Mar 31, 2005 | 37.03 | 37.55 | 37.02 | 37.28 | 2,386,305 | +0.34(+0.91%) |
Mar 30, 2005 | 36.55 | 37.07 | 36.54 | 36.95 | 2,018,107 | +0.44(+1.21%) |
Mar 29, 2005 | 36.78 | 37.18 | 36.41 | 36.50 | 3,961,619 | -0.33(-0.89%) |
Mar 28, 2005 | 36.93 | 37.07 | 36.75 | 36.83 | 2,794,924 | -0.10(-0.27%) |
Mar 24, 2005 | 36.99 | 37.34 | 36.77 | 36.93 | 2,328,062 | -0.03(-0.09%) |
Mar 23, 2005 | 37.36 | 37.39 | 36.96 | 36.96 | 3,218,608 | -0.40(-1.06%) |
Mar 22, 2005 | 37.51 | 37.68 | 37.30 | 37.36 | 3,254,804 | +0.07(+0.18%) |
Mar 21, 2005 | 37.39 | 37.52 | 37.12 | 37.29 | 2,291,132 | +0.08(+0.22%) |
Mar 18, 2005 | 36.96 | 37.27 | 36.93 | 37.21 | 5,712,580 | +0.69(+1.88%) |
Mar 17, 2005 | 36.41 | 36.71 | 36.17 | 36.53 | 1,734,976 | +0.19(+0.52%) |
Mar 16, 2005 | 36.99 | 36.99 | 36.16 | 36.34 | 2,433,156 | -0.65(-1.77%) |
Mar 15, 2005 | 37.32 | 37.46 | 36.99 | 36.99 | 1,215,751 | -0.22(-0.60%) |
Mar 14, 2005 | 37.16 | 37.30 | 36.87 | 37.21 | 2,110,707 | -0.01(-0.01%) |
Mar 11, 2005 | 37.04 | 37.50 | 36.95 | 37.22 | 1,897,762 | +0.18(+0.48%) |
Mar 10, 2005 | 37.15 | 37.32 | 36.50 | 37.04 | 2,543,946 | -0.11(-0.29%) |
Mar 09, 2005 | 37.60 | 37.73 | 37.09 | 37.15 | 2,343,495 | -0.44(-1.16%) |
Mar 08, 2005 | 37.55 | 37.82 | 37.33 | 37.58 | 2,404,678 | -0.19(-0.49%) |
Mar 07, 2005 | 37.69 | 38.02 | 37.55 | 37.77 | 3,757,125 | +0.01(+0.01%) |
Mar 04, 2005 | 36.85 | 37.96 | 36.75 | 37.76 | 5,282,097 | +1.35(+3.71%) |
Mar 03, 2005 | 36.75 | 36.79 | 36.13 | 36.41 | 2,130,367 | -0.28(-0.77%) |
Mar 02, 2005 | 36.72 | 36.98 | 36.40 | 36.69 | 1,934,325 | -0.08(-0.21%) |
Mar 01, 2005 | 36.56 | 37.02 | 36.45 | 36.77 | 1,877,919 | +0.34(+0.94%) |
Feb 28, 2005 | 36.93 | 37.01 | 36.34 | 36.43 | 2,660,248 | -0.50(-1.36%) |
Feb 25, 2005 | 36.35 | 36.96 | 36.20 | 36.93 | 2,711,693 | +0.45(+1.22%) |
Feb 24, 2005 | 35.87 | 36.48 | 35.52 | 36.48 | 2,283,966 | +0.74(+2.07%) |
Feb 23, 2005 | 35.56 | 35.85 | 35.45 | 35.74 | 1,822,249 | +0.51(+1.44%) |
Feb 22, 2005 | 35.82 | 36.01 | 35.13 | 35.24 | 2,527,594 | -0.58(-1.63%) |
Feb 18, 2005 | 35.35 | 35.98 | 35.33 | 35.82 | 4,508,955 | +0.72(+2.05%) |
Feb 17, 2005 | 34.97 | 35.27 | 34.80 | 35.10 | 2,561,768 | +0.21(+0.61%) |
Feb 16, 2005 | 34.13 | 35.15 | 33.96 | 34.89 | 2,352,314 | +0.76(+2.22%) |
Feb 15, 2005 | 33.94 | 34.20 | 33.64 | 34.13 | 2,787,942 | +0.11(+0.34%) |
Feb 14, 2005 | 34.25 | 34.34 | 33.99 | 34.02 | 1,645,499 | -0.23(-0.67%) |
Feb 11, 2005 | 34.15 | 34.50 | 33.91 | 34.25 | 2,557,910 | -0.04(-0.11%) |
Feb 10, 2005 | 34.31 | 34.40 | 34.15 | 34.28 | 1,433,289 | +0.11(+0.32%) |
Feb 09, 2005 | 34.75 | 34.86 | 33.99 | 34.17 | 2,073,410 | -0.65(-1.88%) |
Feb 08, 2005 | 35.02 | 35.03 | 34.79 | 34.83 | 2,222,784 | -0.10(-0.28%) |
Feb 07, 2005 | 35.07 | 35.14 | 34.71 | 34.93 | 2,475,414 | -0.14(-0.40%) |
Feb 04, 2005 | 34.17 | 35.65 | 34.17 | 35.07 | 4,515,753 | +0.90(+2.63%) |
Feb 03, 2005 | 34.13 | 34.19 | 33.80 | 34.17 | 1,507,149 | +0.05(+0.14%) |
Feb 02, 2005 | 33.96 | 34.19 | 33.84 | 34.12 | 2,374,362 | -0.06(-0.18%) |