Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 37.86 | 38.33 | 37.54 | 38.33 | 1,890,811 | +0.53(+1.40%) |
Apr 28, 2005 | 38.29 | 38.29 | 37.80 | 37.80 | 2,127,312 | -0.52(-1.35%) |
Apr 27, 2005 | 37.60 | 38.39 | 37.54 | 38.31 | 1,992,851 | +0.65(+1.72%) |
Apr 26, 2005 | 37.32 | 37.90 | 37.29 | 37.66 | 2,211,125 | +0.09(+0.23%) |
Apr 25, 2005 | 37.24 | 37.62 | 37.16 | 37.58 | 1,172,046 | +0.38(+1.03%) |
Apr 22, 2005 | 36.71 | 37.56 | 36.71 | 37.20 | 1,874,227 | +0.39(+1.05%) |
Apr 21, 2005 | 36.55 | 36.83 | 35.84 | 36.81 | 1,263,927 | +0.56(+1.53%) |
Apr 20, 2005 | 37.02 | 37.09 | 36.12 | 36.25 | 2,743,738 | -0.31(-0.86%) |
Apr 19, 2005 | 36.35 | 36.68 | 36.35 | 36.57 | 1,460,836 | +0.18(+0.50%) |
Apr 18, 2005 | 35.80 | 36.48 | 35.59 | 36.39 | 1,470,249 | +0.60(+1.68%) |
Apr 15, 2005 | 35.88 | 36.17 | 35.66 | 35.78 | 1,370,001 | -0.16(-0.45%) |
Apr 14, 2005 | 36.50 | 36.50 | 35.94 | 35.94 | 1,699,728 | -0.55(-1.50%) |
Apr 13, 2005 | 37.07 | 37.13 | 36.49 | 36.49 | 1,540,616 | -0.58(-1.57%) |
Apr 12, 2005 | 36.48 | 37.19 | 36.24 | 37.07 | 1,258,698 | +0.60(+1.63%) |
Apr 11, 2005 | 36.75 | 36.81 | 36.45 | 36.48 | 900,436 | -0.18(-0.49%) |
Apr 08, 2005 | 37.40 | 37.40 | 36.62 | 36.66 | 854,869 | -0.59(-1.58%) |
Apr 07, 2005 | 37.14 | 37.33 | 36.95 | 37.25 | 1,014,279 | +0.13(+0.36%) |
Apr 06, 2005 | 36.56 | 37.27 | 36.56 | 37.12 | 1,165,920 | +0.70(+1.93%) |
Apr 05, 2005 | 36.65 | 36.87 | 36.41 | 36.41 | 1,055,364 | -0.08(-0.22%) |
Apr 04, 2005 | 36.69 | 36.71 | 36.31 | 36.49 | 1,342,213 | -0.11(-0.31%) |
Apr 01, 2005 | 37.32 | 37.60 | 36.33 | 36.61 | 1,936,826 | -0.26(-0.71%) |
Mar 31, 2005 | 36.63 | 37.02 | 36.55 | 36.87 | 1,407,650 | +0.24(+0.66%) |
Mar 30, 2005 | 36.00 | 36.72 | 35.96 | 36.63 | 1,339,822 | +0.65(+1.80%) |
Mar 29, 2005 | 36.35 | 36.37 | 35.94 | 35.98 | 1,840,762 | -0.33(-0.92%) |
Mar 28, 2005 | 36.32 | 36.59 | 36.31 | 36.31 | 1,333,099 | +0.00(+0.00%) |
Mar 24, 2005 | 36.68 | 36.80 | 36.31 | 36.31 | 1,779,657 | -0.29(-0.80%) |
Mar 23, 2005 | 36.81 | 37.05 | 36.61 | 36.61 | 1,544,949 | -0.23(-0.64%) |
Mar 22, 2005 | 37.28 | 37.60 | 36.82 | 36.84 | 1,627,269 | -0.41(-1.10%) |
Mar 21, 2005 | 37.68 | 37.73 | 37.22 | 37.25 | 1,507,449 | -0.50(-1.33%) |
Mar 18, 2005 | 37.74 | 37.80 | 37.53 | 37.75 | 1,138,430 | +0.01(+0.04%) |
Mar 17, 2005 | 37.82 | 37.90 | 37.48 | 37.74 | 1,220,003 | +0.03(+0.09%) |
Mar 16, 2005 | 37.75 | 37.76 | 37.20 | 37.70 | 2,217,998 | -0.41(-1.09%) |
Mar 15, 2005 | 38.55 | 38.65 | 38.07 | 38.12 | 1,253,469 | -0.37(-0.96%) |
Mar 14, 2005 | 38.27 | 38.67 | 38.17 | 38.49 | 537,094 | +0.35(+0.93%) |
Mar 11, 2005 | 38.82 | 38.86 | 38.09 | 38.13 | 943,164 | -0.96(-2.45%) |
Mar 10, 2005 | 39.00 | 39.21 | 38.79 | 39.09 | 1,457,848 | +0.13(+0.34%) |
Mar 09, 2005 | 39.26 | 39.26 | 38.89 | 38.96 | 1,306,655 | -0.30(-0.77%) |
Mar 08, 2005 | 39.09 | 39.28 | 38.79 | 39.26 | 1,160,691 | +0.16(+0.41%) |
Mar 07, 2005 | 38.89 | 39.18 | 38.88 | 39.10 | 551,138 | +0.21(+0.55%) |
Mar 04, 2005 | 38.49 | 39.12 | 38.47 | 38.88 | 675,289 | +0.52(+1.36%) |
Mar 03, 2005 | 38.39 | 38.48 | 38.07 | 38.36 | 685,897 | +0.13(+0.33%) |
Mar 02, 2005 | 38.44 | 38.49 | 38.15 | 38.23 | 1,183,699 | -0.21(-0.54%) |
Mar 01, 2005 | 38.21 | 38.60 | 38.21 | 38.44 | 1,458,745 | +0.23(+0.61%) |
Feb 28, 2005 | 38.61 | 38.65 | 38.12 | 38.21 | 1,126,628 | -0.40(-1.04%) |
Feb 25, 2005 | 38.14 | 38.75 | 38.03 | 38.61 | 1,494,452 | +0.49(+1.28%) |
Feb 24, 2005 | 38.33 | 38.36 | 38.08 | 38.12 | 1,401,226 | -0.18(-0.47%) |
Feb 23, 2005 | 38.09 | 38.60 | 38.09 | 38.30 | 880,416 | +0.33(+0.86%) |
Feb 22, 2005 | 38.57 | 38.76 | 37.97 | 37.97 | 1,076,280 | -0.76(-1.97%) |
Feb 18, 2005 | 39.34 | 39.36 | 38.73 | 38.73 | 1,051,330 | -0.56(-1.41%) |
Feb 17, 2005 | 39.30 | 39.30 | 39.04 | 39.29 | 1,693,154 | -0.01(-0.02%) |
Feb 16, 2005 | 39.29 | 39.32 | 39.09 | 39.30 | 1,313,378 | -0.13(-0.34%) |
Feb 15, 2005 | 39.16 | 39.44 | 39.15 | 39.43 | 906,710 | +0.22(+0.56%) |
Feb 14, 2005 | 39.06 | 39.33 | 38.86 | 39.21 | 676,634 | +0.11(+0.29%) |
Feb 11, 2005 | 38.99 | 39.14 | 38.80 | 39.10 | 1,402,869 | +0.10(+0.26%) |
Feb 10, 2005 | 39.29 | 39.37 | 38.98 | 39.00 | 1,067,764 | -0.16(-0.41%) |
Feb 09, 2005 | 39.54 | 39.58 | 39.14 | 39.16 | 1,060,443 | -0.30(-0.76%) |
Feb 08, 2005 | 39.44 | 39.66 | 39.44 | 39.46 | 1,170,850 | +0.02(+0.05%) |
Feb 07, 2005 | 39.17 | 39.50 | 39.13 | 39.44 | 1,051,181 | +0.11(+0.29%) |
Feb 04, 2005 | 38.95 | 39.35 | 38.95 | 39.32 | 680,369 | +0.37(+0.96%) |
Feb 03, 2005 | 38.73 | 38.96 | 38.56 | 38.95 | 1,036,838 | +0.21(+0.55%) |
Feb 02, 2005 | 38.60 | 38.73 | 38.37 | 38.73 | 1,122,445 | +0.23(+0.59%) |