Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 37.99 | 38.46 | 37.67 | 38.46 | 1,884,325 | +0.53(+1.40%) |
Apr 28, 2005 | 38.42 | 38.42 | 37.93 | 37.93 | 2,120,014 | -0.52(-1.35%) |
Apr 27, 2005 | 37.73 | 38.53 | 37.67 | 38.45 | 1,986,015 | +0.65(+1.72%) |
Apr 26, 2005 | 37.44 | 38.04 | 37.42 | 37.79 | 2,203,540 | +0.09(+0.23%) |
Apr 25, 2005 | 37.36 | 37.75 | 37.28 | 37.71 | 1,168,025 | +0.38(+1.03%) |
Apr 22, 2005 | 36.84 | 37.69 | 36.84 | 37.32 | 1,867,798 | +0.39(+1.05%) |
Apr 21, 2005 | 36.67 | 36.95 | 35.97 | 36.93 | 1,259,591 | +0.56(+1.53%) |
Apr 20, 2005 | 37.15 | 37.22 | 36.25 | 36.38 | 2,734,326 | -0.32(-0.86%) |
Apr 19, 2005 | 36.47 | 36.81 | 36.47 | 36.69 | 1,455,825 | +0.18(+0.50%) |
Apr 18, 2005 | 35.92 | 36.60 | 35.71 | 36.51 | 1,465,205 | +0.60(+1.68%) |
Apr 15, 2005 | 36.00 | 36.30 | 35.78 | 35.91 | 1,365,302 | -0.16(-0.45%) |
Apr 14, 2005 | 36.62 | 36.62 | 36.07 | 36.07 | 1,693,897 | -0.55(-1.50%) |
Apr 13, 2005 | 37.20 | 37.26 | 36.62 | 36.62 | 1,535,331 | -0.58(-1.57%) |
Apr 12, 2005 | 36.60 | 37.32 | 36.37 | 37.20 | 1,254,380 | +0.60(+1.63%) |
Apr 11, 2005 | 36.87 | 36.94 | 36.57 | 36.60 | 897,347 | -0.18(-0.49%) |
Apr 08, 2005 | 37.53 | 37.53 | 36.75 | 36.79 | 851,936 | -0.59(-1.58%) |
Apr 07, 2005 | 37.26 | 37.46 | 37.08 | 37.38 | 1,010,799 | +0.13(+0.36%) |
Apr 06, 2005 | 36.69 | 37.40 | 36.69 | 37.24 | 1,161,921 | +0.71(+1.93%) |
Apr 05, 2005 | 36.77 | 37.00 | 36.54 | 36.54 | 1,051,744 | -0.08(-0.22%) |
Apr 04, 2005 | 36.81 | 36.83 | 36.44 | 36.62 | 1,337,608 | -0.11(-0.31%) |
Apr 01, 2005 | 37.44 | 37.73 | 36.46 | 36.73 | 1,930,182 | -0.26(-0.71%) |
Mar 31, 2005 | 36.75 | 37.15 | 36.68 | 36.99 | 1,402,821 | +0.24(+0.66%) |
Mar 30, 2005 | 36.12 | 36.85 | 36.08 | 36.75 | 1,335,226 | +0.65(+1.80%) |
Mar 29, 2005 | 36.48 | 36.50 | 36.07 | 36.10 | 1,834,447 | -0.34(-0.92%) |
Mar 28, 2005 | 36.44 | 36.71 | 36.44 | 36.44 | 1,328,526 | +0.00(+0.00%) |
Mar 24, 2005 | 36.81 | 36.93 | 36.44 | 36.44 | 1,773,552 | -0.30(-0.80%) |
Mar 23, 2005 | 36.94 | 37.18 | 36.73 | 36.73 | 1,539,649 | -0.24(-0.64%) |
Mar 22, 2005 | 37.41 | 37.73 | 36.95 | 36.97 | 1,621,686 | -0.41(-1.10%) |
Mar 21, 2005 | 37.81 | 37.86 | 37.34 | 37.38 | 1,502,278 | -0.50(-1.33%) |
Mar 18, 2005 | 37.87 | 37.93 | 37.66 | 37.88 | 1,134,525 | +0.01(+0.04%) |
Mar 17, 2005 | 37.95 | 38.03 | 37.61 | 37.87 | 1,215,818 | +0.03(+0.09%) |
Mar 16, 2005 | 37.88 | 37.89 | 37.32 | 37.83 | 2,210,389 | -0.42(-1.09%) |
Mar 15, 2005 | 38.69 | 38.79 | 38.20 | 38.25 | 1,249,169 | -0.37(-0.96%) |
Mar 14, 2005 | 38.40 | 38.80 | 38.30 | 38.62 | 535,251 | +0.36(+0.93%) |
Mar 11, 2005 | 38.96 | 39.00 | 38.22 | 38.26 | 939,929 | -0.96(-2.45%) |
Mar 10, 2005 | 39.13 | 39.34 | 38.92 | 39.22 | 1,452,848 | +0.13(+0.34%) |
Mar 09, 2005 | 39.39 | 39.39 | 39.02 | 39.09 | 1,302,173 | -0.30(-0.77%) |
Mar 08, 2005 | 39.22 | 39.42 | 38.92 | 39.39 | 1,156,710 | +0.16(+0.41%) |
Mar 07, 2005 | 39.02 | 39.31 | 39.02 | 39.23 | 549,247 | +0.21(+0.55%) |
Mar 04, 2005 | 38.62 | 39.25 | 38.60 | 39.02 | 672,973 | +0.52(+1.36%) |
Mar 03, 2005 | 38.52 | 38.61 | 38.20 | 38.49 | 683,544 | +0.13(+0.33%) |
Mar 02, 2005 | 38.57 | 38.62 | 38.28 | 38.36 | 1,179,638 | -0.21(-0.54%) |
Mar 01, 2005 | 38.34 | 38.73 | 38.34 | 38.57 | 1,453,741 | +0.23(+0.61%) |
Feb 28, 2005 | 38.74 | 38.78 | 38.25 | 38.34 | 1,122,763 | -0.40(-1.04%) |
Feb 25, 2005 | 38.27 | 38.89 | 38.16 | 38.74 | 1,489,325 | +0.49(+1.28%) |
Feb 24, 2005 | 38.47 | 38.49 | 38.21 | 38.25 | 1,396,419 | -0.18(-0.47%) |
Feb 23, 2005 | 38.22 | 38.73 | 38.22 | 38.43 | 877,396 | +0.33(+0.86%) |
Feb 22, 2005 | 38.70 | 38.90 | 38.10 | 38.10 | 1,072,588 | -0.77(-1.97%) |
Feb 18, 2005 | 39.47 | 39.49 | 38.87 | 38.87 | 1,047,724 | -0.56(-1.41%) |
Feb 17, 2005 | 39.43 | 39.43 | 39.18 | 39.43 | 1,687,346 | -0.01(-0.02%) |
Feb 16, 2005 | 39.43 | 39.46 | 39.22 | 39.43 | 1,308,873 | -0.13(-0.34%) |
Feb 15, 2005 | 39.29 | 39.58 | 39.28 | 39.57 | 903,600 | +0.22(+0.56%) |
Feb 14, 2005 | 39.19 | 39.47 | 39.00 | 39.34 | 674,313 | +0.11(+0.29%) |
Feb 11, 2005 | 39.12 | 39.27 | 38.93 | 39.23 | 1,398,057 | +0.10(+0.26%) |
Feb 10, 2005 | 39.43 | 39.51 | 39.11 | 39.13 | 1,064,101 | -0.16(-0.41%) |
Feb 09, 2005 | 39.68 | 39.71 | 39.28 | 39.29 | 1,056,806 | -0.30(-0.76%) |
Feb 08, 2005 | 39.57 | 39.80 | 39.57 | 39.59 | 1,166,834 | +0.02(+0.05%) |
Feb 07, 2005 | 39.30 | 39.63 | 39.26 | 39.57 | 1,047,575 | +0.11(+0.29%) |
Feb 04, 2005 | 39.08 | 39.49 | 39.08 | 39.46 | 678,035 | +0.38(+0.96%) |
Feb 03, 2005 | 38.87 | 39.09 | 38.70 | 39.08 | 1,033,281 | +0.21(+0.55%) |
Feb 02, 2005 | 38.73 | 38.87 | 38.51 | 38.87 | 1,118,594 | +0.23(+0.59%) |