Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.15 | 36.82 | 36.15 | 36.64 | 2,816,324 | +0.50(+1.40%) |
Apr 28, 2005 | 36.44 | 36.60 | 36.14 | 36.14 | 2,332,449 | -0.36(-0.98%) |
Apr 27, 2005 | 36.23 | 36.73 | 35.94 | 36.49 | 2,500,502 | +0.08(+0.21%) |
Apr 26, 2005 | 36.91 | 36.96 | 36.40 | 36.42 | 3,528,757 | -0.69(-1.85%) |
Apr 25, 2005 | 36.96 | 37.43 | 36.39 | 37.10 | 5,241,322 | -0.17(-0.46%) |
Apr 22, 2005 | 37.26 | 37.56 | 36.98 | 37.27 | 2,419,202 | -0.27(-0.72%) |
Apr 21, 2005 | 37.61 | 37.64 | 37.22 | 37.54 | 1,969,586 | +0.58(+1.57%) |
Apr 20, 2005 | 37.55 | 37.65 | 36.88 | 36.96 | 2,704,005 | -0.73(-1.93%) |
Apr 19, 2005 | 37.99 | 38.00 | 37.56 | 37.69 | 1,838,519 | -0.14(-0.37%) |
Apr 18, 2005 | 37.90 | 38.11 | 37.68 | 37.83 | 2,923,359 | -0.03(-0.08%) |
Apr 15, 2005 | 38.11 | 39.16 | 37.78 | 37.86 | 4,072,626 | -0.49(-1.28%) |
Apr 14, 2005 | 38.46 | 38.64 | 38.31 | 38.35 | 3,422,233 | -0.25(-0.65%) |
Apr 13, 2005 | 39.10 | 39.30 | 38.47 | 38.61 | 2,608,900 | -0.49(-1.26%) |
Apr 12, 2005 | 38.90 | 39.25 | 38.58 | 39.10 | 2,196,099 | +0.09(+0.23%) |
Apr 11, 2005 | 38.46 | 39.14 | 38.46 | 39.01 | 2,256,775 | +0.42(+1.09%) |
Apr 08, 2005 | 38.96 | 39.11 | 38.56 | 38.59 | 1,937,543 | -0.37(-0.95%) |
Apr 07, 2005 | 38.64 | 39.16 | 38.44 | 38.96 | 2,427,384 | +0.38(+0.97%) |
Apr 06, 2005 | 38.65 | 38.81 | 38.54 | 38.58 | 1,560,875 | -0.01(-0.03%) |
Apr 05, 2005 | 38.42 | 38.69 | 38.32 | 38.59 | 2,726,844 | +0.26(+0.69%) |
Apr 04, 2005 | 38.41 | 38.44 | 38.14 | 38.33 | 2,906,827 | -0.08(-0.20%) |
Apr 01, 2005 | 38.61 | 38.71 | 38.31 | 38.41 | 3,278,894 | -0.16(-0.41%) |
Mar 31, 2005 | 38.61 | 38.63 | 38.45 | 38.57 | 1,934,476 | -0.04(-0.11%) |
Mar 30, 2005 | 38.51 | 38.77 | 38.42 | 38.61 | 3,273,781 | +0.21(+0.53%) |
Mar 29, 2005 | 37.90 | 38.66 | 37.90 | 38.40 | 2,839,844 | +0.21(+0.54%) |
Mar 28, 2005 | 38.13 | 38.46 | 38.02 | 38.20 | 2,101,676 | +0.17(+0.45%) |
Mar 24, 2005 | 38.46 | 38.46 | 38.03 | 38.03 | 1,869,027 | -0.31(-0.81%) |
Mar 23, 2005 | 37.94 | 38.68 | 37.94 | 38.34 | 2,926,086 | +0.40(+1.07%) |
Mar 22, 2005 | 38.07 | 38.58 | 37.88 | 37.93 | 3,120,897 | -0.17(-0.45%) |
Mar 21, 2005 | 38.37 | 38.40 | 37.90 | 38.10 | 1,973,506 | +0.02(+0.06%) |
Mar 18, 2005 | 37.93 | 38.28 | 37.90 | 38.08 | 3,184,982 | +0.00(+0.00%) |
Mar 17, 2005 | 37.99 | 38.22 | 37.79 | 38.08 | 2,418,180 | -0.05(-0.14%) |
Mar 16, 2005 | 38.25 | 38.45 | 37.98 | 38.13 | 1,746,652 | -0.33(-0.85%) |
Mar 15, 2005 | 38.81 | 39.02 | 38.46 | 38.46 | 1,686,317 | -0.26(-0.68%) |
Mar 14, 2005 | 38.46 | 38.77 | 38.38 | 38.72 | 1,838,519 | +0.24(+0.63%) |
Mar 11, 2005 | 38.51 | 38.74 | 38.27 | 38.48 | 2,871,887 | -0.23(-0.59%) |
Mar 10, 2005 | 38.32 | 38.78 | 38.31 | 38.71 | 2,581,460 | +0.45(+1.17%) |
Mar 09, 2005 | 38.43 | 38.61 | 38.18 | 38.27 | 1,995,493 | -0.31(-0.81%) |
Mar 08, 2005 | 38.49 | 38.75 | 38.44 | 38.58 | 1,691,601 | +0.13(+0.35%) |
Mar 07, 2005 | 38.78 | 38.81 | 38.40 | 38.44 | 1,868,857 | -0.20(-0.52%) |
Mar 04, 2005 | 38.94 | 38.94 | 38.60 | 38.64 | 2,173,942 | +0.02(+0.06%) |
Mar 03, 2005 | 38.90 | 39.18 | 38.45 | 38.62 | 2,279,954 | -0.05(-0.12%) |
Mar 02, 2005 | 38.58 | 38.93 | 38.30 | 38.66 | 2,446,132 | -0.33(-0.84%) |
Mar 01, 2005 | 38.69 | 39.36 | 38.68 | 38.99 | 3,110,501 | +0.28(+0.73%) |
Feb 28, 2005 | 38.84 | 39.05 | 38.58 | 38.71 | 3,061,074 | -0.19(-0.48%) |
Feb 25, 2005 | 38.96 | 39.12 | 38.68 | 38.90 | 2,628,501 | -0.21(-0.52%) |
Feb 24, 2005 | 38.58 | 39.18 | 38.49 | 39.10 | 2,888,079 | +0.46(+1.18%) |
Feb 23, 2005 | 38.27 | 38.72 | 38.24 | 38.65 | 2,653,896 | +0.55(+1.45%) |
Feb 22, 2005 | 38.52 | 38.69 | 38.10 | 38.10 | 3,278,383 | -0.58(-1.50%) |
Feb 18, 2005 | 38.68 | 38.91 | 38.47 | 38.68 | 2,802,689 | +0.08(+0.21%) |
Feb 17, 2005 | 38.58 | 38.87 | 38.41 | 38.59 | 2,448,859 | -0.09(-0.24%) |
Feb 16, 2005 | 38.81 | 39.08 | 38.56 | 38.69 | 3,987,406 | -0.62(-1.58%) |
Feb 15, 2005 | 39.60 | 39.73 | 39.17 | 39.31 | 4,476,735 | -0.67(-1.69%) |
Feb 14, 2005 | 39.70 | 40.07 | 39.63 | 39.99 | 2,347,448 | +0.28(+0.71%) |
Feb 11, 2005 | 39.36 | 39.73 | 39.11 | 39.70 | 2,487,037 | +0.41(+1.05%) |
Feb 10, 2005 | 39.13 | 39.36 | 39.03 | 39.29 | 1,778,865 | +0.17(+0.44%) |
Feb 09, 2005 | 39.22 | 39.36 | 39.03 | 39.12 | 2,029,921 | -0.07(-0.18%) |
Feb 08, 2005 | 39.10 | 39.28 | 39.09 | 39.19 | 2,135,934 | +0.02(+0.04%) |
Feb 07, 2005 | 39.25 | 39.31 | 39.09 | 39.18 | 1,499,517 | -0.08(-0.19%) |
Feb 04, 2005 | 39.01 | 39.29 | 38.89 | 39.25 | 2,586,232 | +0.19(+0.48%) |
Feb 03, 2005 | 38.59 | 39.13 | 38.46 | 39.06 | 2,735,195 | +0.29(+0.74%) |
Feb 02, 2005 | 38.17 | 38.84 | 38.17 | 38.78 | 2,454,824 | +0.46(+1.21%) |