Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 39.54 | 40.49 | 39.37 | 40.34 | 5,050,129 | +1.01(+2.58%) |
Apr 28, 2005 | 39.22 | 39.55 | 39.01 | 39.32 | 2,774,007 | -0.14(-0.35%) |
Apr 27, 2005 | 39.19 | 39.72 | 39.12 | 39.46 | 3,360,719 | +0.22(+0.57%) |
Apr 26, 2005 | 39.29 | 39.63 | 39.22 | 39.24 | 3,273,005 | -0.04(-0.11%) |
Apr 25, 2005 | 39.47 | 39.95 | 39.07 | 39.28 | 4,461,467 | +0.09(+0.22%) |
Apr 22, 2005 | 38.75 | 39.52 | 38.65 | 39.19 | 4,489,870 | +0.56(+1.45%) |
Apr 21, 2005 | 38.46 | 38.82 | 37.94 | 38.63 | 4,020,667 | +0.17(+0.45%) |
Apr 20, 2005 | 38.35 | 38.57 | 38.10 | 38.46 | 3,704,755 | +0.26(+0.68%) |
Apr 19, 2005 | 37.83 | 38.29 | 37.60 | 38.20 | 3,836,466 | +0.34(+0.89%) |
Apr 18, 2005 | 38.09 | 38.30 | 37.79 | 37.87 | 4,959,073 | -0.42(-1.11%) |
Apr 15, 2005 | 38.56 | 38.89 | 38.22 | 38.29 | 3,720,906 | -0.57(-1.48%) |
Apr 14, 2005 | 39.29 | 39.30 | 38.84 | 38.86 | 2,416,744 | -0.28(-0.72%) |
Apr 13, 2005 | 39.37 | 39.43 | 39.06 | 39.14 | 2,889,149 | -0.22(-0.55%) |
Apr 12, 2005 | 38.72 | 39.40 | 38.60 | 39.36 | 2,636,866 | +0.56(+1.44%) |
Apr 11, 2005 | 38.89 | 39.12 | 38.64 | 38.80 | 2,476,056 | -0.13(-0.33%) |
Apr 08, 2005 | 39.35 | 39.40 | 38.78 | 38.93 | 2,524,786 | -0.41(-1.04%) |
Apr 07, 2005 | 39.24 | 39.44 | 39.14 | 39.34 | 2,238,113 | +0.04(+0.09%) |
Apr 06, 2005 | 39.44 | 39.50 | 39.23 | 39.30 | 2,090,669 | +0.06(+0.16%) |
Apr 05, 2005 | 39.27 | 39.35 | 38.96 | 39.24 | 3,262,145 | -0.03(-0.07%) |
Apr 04, 2005 | 38.58 | 39.36 | 38.19 | 39.27 | 8,559,964 | +0.91(+2.38%) |
Apr 01, 2005 | 39.11 | 39.23 | 37.96 | 38.35 | 4,107,546 | -0.47(-1.22%) |
Mar 31, 2005 | 38.77 | 38.94 | 38.53 | 38.83 | 3,277,042 | +0.18(+0.46%) |
Mar 30, 2005 | 38.35 | 38.68 | 38.14 | 38.65 | 3,608,269 | +0.30(+0.79%) |
Mar 29, 2005 | 38.22 | 38.45 | 38.07 | 38.35 | 4,081,649 | +0.19(+0.51%) |
Mar 28, 2005 | 38.07 | 38.43 | 37.92 | 38.15 | 2,318,309 | +0.26(+0.68%) |
Mar 24, 2005 | 38.18 | 38.34 | 37.89 | 37.89 | 2,194,534 | -0.14(-0.36%) |
Mar 23, 2005 | 37.92 | 38.21 | 37.89 | 38.03 | 3,644,051 | +0.11(+0.28%) |
Mar 22, 2005 | 38.15 | 38.39 | 37.69 | 37.92 | 3,341,366 | -0.23(-0.60%) |
Mar 21, 2005 | 38.08 | 38.38 | 38.02 | 38.15 | 2,771,500 | +0.07(+0.19%) |
Mar 18, 2005 | 38.61 | 38.78 | 37.78 | 38.08 | 6,762,233 | -0.52(-1.36%) |
Mar 17, 2005 | 38.93 | 38.93 | 38.43 | 38.61 | 3,314,774 | -0.32(-0.83%) |
Mar 16, 2005 | 39.05 | 39.36 | 38.86 | 38.93 | 4,746,888 | -0.39(-1.00%) |
Mar 15, 2005 | 39.40 | 39.73 | 39.22 | 39.32 | 3,854,009 | +0.11(+0.27%) |
Mar 14, 2005 | 39.00 | 39.80 | 39.00 | 39.22 | 4,867,599 | +0.14(+0.35%) |
Mar 11, 2005 | 39.26 | 39.26 | 38.96 | 39.08 | 2,407,137 | -0.09(-0.24%) |
Mar 10, 2005 | 38.93 | 39.43 | 38.81 | 39.17 | 2,734,187 | +0.39(+1.00%) |
Mar 09, 2005 | 38.71 | 39.00 | 38.66 | 38.78 | 3,101,056 | -0.38(-0.97%) |
Mar 08, 2005 | 38.93 | 39.35 | 38.78 | 39.17 | 3,297,927 | +0.10(+0.26%) |
Mar 07, 2005 | 38.86 | 39.29 | 38.86 | 39.06 | 3,215,085 | +0.32(+0.83%) |
Mar 04, 2005 | 38.73 | 38.77 | 38.36 | 38.74 | 3,540,882 | +0.30(+0.78%) |
Mar 03, 2005 | 39.00 | 39.00 | 38.09 | 38.44 | 3,760,586 | -0.26(-0.67%) |
Mar 02, 2005 | 38.67 | 39.03 | 38.44 | 38.70 | 3,273,005 | +0.04(+0.09%) |
Mar 01, 2005 | 38.46 | 38.93 | 38.46 | 38.66 | 4,408,421 | +0.11(+0.28%) |
Feb 28, 2005 | 38.48 | 38.66 | 38.12 | 38.56 | 3,100,221 | -0.01(-0.04%) |
Feb 25, 2005 | 38.25 | 38.77 | 38.16 | 38.57 | 2,489,143 | +0.24(+0.62%) |
Feb 24, 2005 | 37.62 | 38.74 | 37.61 | 38.33 | 5,168,196 | +0.75(+2.01%) |
Feb 23, 2005 | 37.37 | 37.67 | 37.30 | 37.58 | 2,951,663 | +0.13(+0.35%) |
Feb 22, 2005 | 38.14 | 38.38 | 37.13 | 37.45 | 3,600,194 | -0.69(-1.81%) |
Feb 18, 2005 | 38.42 | 38.42 | 38.14 | 38.14 | 3,271,195 | -0.28(-0.73%) |
Feb 17, 2005 | 38.35 | 38.58 | 38.21 | 38.42 | 3,632,774 | -0.04(-0.11%) |
Feb 16, 2005 | 38.20 | 38.50 | 38.04 | 38.46 | 3,183,202 | +0.26(+0.68%) |
Feb 15, 2005 | 38.14 | 38.31 | 38.02 | 38.20 | 3,004,988 | +0.04(+0.11%) |
Feb 14, 2005 | 38.02 | 38.37 | 37.92 | 38.16 | 3,164,824 | +0.14(+0.38%) |
Feb 11, 2005 | 37.60 | 38.06 | 37.53 | 38.02 | 2,495,409 | +0.47(+1.26%) |
Feb 10, 2005 | 37.56 | 37.61 | 37.39 | 37.54 | 2,867,847 | +0.09(+0.23%) |
Feb 09, 2005 | 37.64 | 37.94 | 37.35 | 37.46 | 2,781,525 | -0.21(-0.55%) |
Feb 08, 2005 | 37.49 | 37.74 | 37.41 | 37.66 | 3,425,322 | +0.17(+0.46%) |
Feb 07, 2005 | 37.46 | 37.86 | 37.18 | 37.49 | 3,914,435 | -0.11(-0.29%) |
Feb 04, 2005 | 36.49 | 37.79 | 36.49 | 37.60 | 5,122,668 | +1.02(+2.79%) |
Feb 03, 2005 | 36.09 | 36.62 | 36.08 | 36.58 | 4,336,578 | -0.12(-0.33%) |
Feb 02, 2005 | 36.60 | 36.98 | 36.52 | 36.70 | 3,311,014 | +0.12(+0.33%) |