Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 38.73 | 39.02 | 38.44 | 38.92 | 2,846,664 | +0.31(+0.79%) |
Apr 28, 2005 | 38.27 | 38.78 | 38.18 | 38.61 | 3,494,274 | +0.34(+0.88%) |
Apr 27, 2005 | 38.21 | 38.35 | 38.02 | 38.27 | 2,980,728 | +0.06(+0.17%) |
Apr 26, 2005 | 38.28 | 38.58 | 37.47 | 38.21 | 3,983,075 | +0.06(+0.15%) |
Apr 25, 2005 | 37.67 | 38.31 | 37.63 | 38.15 | 2,779,163 | +0.61(+1.62%) |
Apr 22, 2005 | 37.80 | 37.93 | 37.21 | 37.54 | 1,833,041 | -0.37(-0.98%) |
Apr 21, 2005 | 37.64 | 37.94 | 37.51 | 37.91 | 2,711,034 | +0.63(+1.70%) |
Apr 20, 2005 | 37.48 | 37.69 | 37.28 | 37.28 | 2,279,086 | -0.20(-0.53%) |
Apr 19, 2005 | 37.84 | 37.98 | 37.47 | 37.48 | 3,119,491 | -0.34(-0.91%) |
Apr 18, 2005 | 37.57 | 38.02 | 37.51 | 37.82 | 3,639,301 | -0.04(-0.12%) |
Apr 15, 2005 | 38.71 | 38.71 | 37.86 | 37.87 | 3,939,379 | -1.09(-2.79%) |
Apr 14, 2005 | 39.52 | 39.70 | 38.82 | 38.95 | 3,809,544 | -0.60(-1.52%) |
Apr 13, 2005 | 39.59 | 39.89 | 39.41 | 39.56 | 2,425,209 | -0.10(-0.26%) |
Apr 12, 2005 | 39.62 | 40.00 | 39.18 | 39.66 | 2,941,731 | -0.09(-0.22%) |
Apr 11, 2005 | 39.04 | 39.81 | 38.98 | 39.75 | 2,650,424 | +0.59(+1.52%) |
Apr 08, 2005 | 39.24 | 39.42 | 38.95 | 39.15 | 1,692,713 | -0.22(-0.57%) |
Apr 07, 2005 | 39.61 | 39.63 | 38.98 | 39.38 | 3,871,094 | -0.27(-0.69%) |
Apr 06, 2005 | 39.91 | 40.21 | 39.63 | 39.65 | 4,029,120 | -0.26(-0.64%) |
Apr 05, 2005 | 39.17 | 39.97 | 39.14 | 39.91 | 4,056,372 | +0.57(+1.46%) |
Apr 04, 2005 | 39.37 | 39.59 | 38.92 | 39.33 | 5,963,180 | +0.28(+0.72%) |
Apr 01, 2005 | 39.04 | 39.26 | 38.48 | 39.05 | 3,768,197 | +0.06(+0.16%) |
Mar 31, 2005 | 39.08 | 39.08 | 38.34 | 38.99 | 3,803,906 | -0.26(-0.67%) |
Mar 30, 2005 | 38.48 | 39.25 | 38.48 | 39.25 | 4,638,829 | +0.69(+1.79%) |
Mar 29, 2005 | 38.50 | 38.63 | 38.32 | 38.56 | 4,175,870 | +0.12(+0.32%) |
Mar 28, 2005 | 38.25 | 38.70 | 38.24 | 38.44 | 2,654,809 | +0.24(+0.62%) |
Mar 24, 2005 | 38.42 | 38.68 | 38.20 | 38.20 | 2,732,334 | -0.10(-0.27%) |
Mar 23, 2005 | 38.34 | 38.48 | 38.16 | 38.30 | 2,926,069 | +0.06(+0.15%) |
Mar 22, 2005 | 38.21 | 38.67 | 38.21 | 38.25 | 3,672,661 | -0.03(-0.08%) |
Mar 21, 2005 | 38.57 | 38.63 | 38.18 | 38.28 | 3,423,954 | -0.38(-0.99%) |
Mar 18, 2005 | 38.46 | 38.78 | 38.39 | 38.66 | 8,548,608 | +0.20(+0.53%) |
Mar 17, 2005 | 38.28 | 38.60 | 38.18 | 38.46 | 3,515,261 | +0.18(+0.47%) |
Mar 16, 2005 | 38.31 | 38.50 | 38.15 | 38.28 | 3,660,131 | -0.03(-0.08%) |
Mar 15, 2005 | 38.34 | 38.53 | 38.18 | 38.31 | 4,385,267 | +0.08(+0.20%) |
Mar 14, 2005 | 38.05 | 38.31 | 37.93 | 38.23 | 3,679,082 | +0.25(+0.66%) |
Mar 11, 2005 | 38.41 | 38.53 | 37.95 | 37.98 | 6,217,369 | -0.66(-1.72%) |
Mar 10, 2005 | 38.50 | 38.85 | 38.46 | 38.65 | 3,367,572 | -0.01(-0.02%) |
Mar 09, 2005 | 38.44 | 38.65 | 38.34 | 38.65 | 3,052,615 | +0.07(+0.18%) |
Mar 08, 2005 | 38.03 | 38.64 | 37.98 | 38.58 | 4,202,652 | +0.43(+1.12%) |
Mar 07, 2005 | 37.99 | 38.57 | 37.90 | 38.16 | 3,652,614 | -0.11(-0.30%) |
Mar 04, 2005 | 38.28 | 38.34 | 38.02 | 38.27 | 2,254,184 | +0.16(+0.42%) |
Mar 03, 2005 | 38.16 | 38.53 | 37.87 | 38.11 | 1,975,249 | -0.03(-0.07%) |
Mar 02, 2005 | 37.54 | 38.39 | 37.52 | 38.14 | 3,126,069 | +0.15(+0.39%) |
Mar 01, 2005 | 37.86 | 38.19 | 37.78 | 37.99 | 2,204,849 | +0.18(+0.47%) |
Feb 28, 2005 | 38.18 | 38.34 | 37.79 | 37.81 | 2,844,628 | -0.38(-0.99%) |
Feb 25, 2005 | 37.74 | 38.31 | 37.67 | 38.19 | 2,773,681 | +0.36(+0.96%) |
Feb 24, 2005 | 37.45 | 37.90 | 37.45 | 37.82 | 3,384,799 | +0.44(+1.18%) |
Feb 23, 2005 | 37.51 | 37.72 | 37.38 | 37.38 | 3,548,464 | -0.08(-0.20%) |
Feb 22, 2005 | 37.67 | 38.04 | 37.44 | 37.46 | 2,312,915 | -0.33(-0.88%) |
Feb 18, 2005 | 37.96 | 37.96 | 37.70 | 37.79 | 1,912,446 | -0.07(-0.19%) |
Feb 17, 2005 | 38.18 | 38.27 | 37.86 | 37.86 | 2,916,202 | -0.42(-1.08%) |
Feb 16, 2005 | 38.09 | 38.46 | 38.09 | 38.28 | 2,132,179 | -0.01(-0.02%) |
Feb 15, 2005 | 37.83 | 38.37 | 37.70 | 38.28 | 2,717,612 | +0.38(+0.99%) |
Feb 14, 2005 | 38.02 | 38.30 | 37.91 | 37.91 | 1,596,863 | -0.20(-0.54%) |
Feb 11, 2005 | 38.09 | 38.35 | 37.76 | 38.11 | 3,437,109 | -0.01(-0.02%) |
Feb 10, 2005 | 37.32 | 38.21 | 37.23 | 38.12 | 4,260,600 | +0.80(+2.14%) |
Feb 09, 2005 | 37.42 | 37.51 | 37.21 | 37.32 | 1,876,581 | -0.16(-0.43%) |
Feb 08, 2005 | 37.21 | 37.53 | 37.19 | 37.48 | 2,280,182 | +0.36(+0.96%) |
Feb 07, 2005 | 36.78 | 37.19 | 36.65 | 37.12 | 2,868,121 | +0.31(+0.85%) |
Feb 04, 2005 | 37.03 | 37.21 | 36.81 | 36.81 | 3,972,582 | -0.43(-1.15%) |
Feb 03, 2005 | 37.32 | 37.58 | 37.17 | 37.24 | 2,622,546 | -0.36(-0.95%) |
Feb 02, 2005 | 37.42 | 37.82 | 37.38 | 37.59 | 2,722,154 | +0.10(+0.27%) |