Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.18 | 36.84 | 36.18 | 36.66 | 2,814,654 | +0.50(+1.40%) |
Apr 28, 2005 | 36.46 | 36.62 | 36.16 | 36.16 | 2,331,066 | -0.36(-0.98%) |
Apr 27, 2005 | 36.25 | 36.76 | 35.96 | 36.52 | 2,499,018 | +0.08(+0.21%) |
Apr 26, 2005 | 36.93 | 36.98 | 36.42 | 36.44 | 3,526,664 | -0.69(-1.85%) |
Apr 25, 2005 | 36.99 | 37.46 | 36.41 | 37.13 | 5,238,213 | -0.17(-0.46%) |
Apr 22, 2005 | 37.28 | 37.58 | 37.00 | 37.30 | 2,417,768 | -0.27(-0.72%) |
Apr 21, 2005 | 37.63 | 37.66 | 37.24 | 37.57 | 1,968,418 | +0.58(+1.57%) |
Apr 20, 2005 | 37.57 | 37.67 | 36.90 | 36.99 | 2,702,401 | -0.73(-1.93%) |
Apr 19, 2005 | 38.01 | 38.02 | 37.58 | 37.71 | 1,837,428 | -0.14(-0.37%) |
Apr 18, 2005 | 37.92 | 38.13 | 37.70 | 37.85 | 2,921,625 | -0.03(-0.08%) |
Apr 15, 2005 | 38.13 | 39.18 | 37.80 | 37.88 | 4,070,210 | -0.49(-1.28%) |
Apr 14, 2005 | 38.48 | 38.66 | 38.33 | 38.38 | 3,420,203 | -0.25(-0.65%) |
Apr 13, 2005 | 39.12 | 39.33 | 38.49 | 38.63 | 2,607,353 | -0.49(-1.26%) |
Apr 12, 2005 | 38.92 | 39.27 | 38.61 | 39.12 | 2,194,796 | +0.09(+0.23%) |
Apr 11, 2005 | 38.48 | 39.16 | 38.48 | 39.03 | 2,255,436 | +0.42(+1.09%) |
Apr 08, 2005 | 38.98 | 39.13 | 38.58 | 38.61 | 1,936,394 | -0.37(-0.95%) |
Apr 07, 2005 | 38.66 | 39.18 | 38.46 | 38.98 | 2,425,944 | +0.38(+0.97%) |
Apr 06, 2005 | 38.68 | 38.83 | 38.56 | 38.61 | 1,559,949 | -0.01(-0.03%) |
Apr 05, 2005 | 38.44 | 38.71 | 38.35 | 38.62 | 2,725,226 | +0.26(+0.69%) |
Apr 04, 2005 | 38.43 | 38.46 | 38.16 | 38.35 | 2,905,103 | -0.08(-0.20%) |
Apr 01, 2005 | 38.63 | 38.73 | 38.33 | 38.43 | 3,276,949 | -0.16(-0.41%) |
Mar 31, 2005 | 38.63 | 38.65 | 38.48 | 38.59 | 1,933,328 | -0.04(-0.11%) |
Mar 30, 2005 | 38.54 | 38.79 | 38.44 | 38.63 | 3,271,839 | +0.21(+0.53%) |
Mar 29, 2005 | 37.92 | 38.68 | 37.92 | 38.42 | 2,838,160 | +0.21(+0.54%) |
Mar 28, 2005 | 38.15 | 38.48 | 38.04 | 38.22 | 2,100,429 | +0.17(+0.45%) |
Mar 24, 2005 | 38.48 | 38.48 | 38.05 | 38.05 | 1,867,919 | -0.31(-0.81%) |
Mar 23, 2005 | 37.97 | 38.70 | 37.97 | 38.36 | 2,924,351 | +0.41(+1.07%) |
Mar 22, 2005 | 38.09 | 38.60 | 37.91 | 37.95 | 3,119,046 | -0.17(-0.45%) |
Mar 21, 2005 | 38.39 | 38.42 | 37.92 | 38.12 | 1,972,335 | +0.02(+0.06%) |
Mar 18, 2005 | 37.95 | 38.31 | 37.92 | 38.10 | 3,183,093 | +0.00(+0.00%) |
Mar 17, 2005 | 38.01 | 38.24 | 37.81 | 38.10 | 2,416,746 | -0.05(-0.14%) |
Mar 16, 2005 | 38.28 | 38.47 | 38.01 | 38.15 | 1,745,616 | -0.33(-0.85%) |
Mar 15, 2005 | 38.83 | 39.04 | 38.48 | 38.48 | 1,685,317 | -0.26(-0.68%) |
Mar 14, 2005 | 38.48 | 38.79 | 38.40 | 38.75 | 1,837,428 | +0.24(+0.63%) |
Mar 11, 2005 | 38.53 | 38.76 | 38.29 | 38.51 | 2,870,183 | -0.23(-0.59%) |
Mar 10, 2005 | 38.35 | 38.81 | 38.34 | 38.73 | 2,579,929 | +0.45(+1.17%) |
Mar 09, 2005 | 38.45 | 38.64 | 38.21 | 38.29 | 1,994,309 | -0.31(-0.81%) |
Mar 08, 2005 | 38.51 | 38.78 | 38.46 | 38.60 | 1,690,597 | +0.13(+0.35%) |
Mar 07, 2005 | 38.81 | 38.83 | 38.42 | 38.46 | 1,867,748 | -0.20(-0.52%) |
Mar 04, 2005 | 38.96 | 38.96 | 38.62 | 38.66 | 2,172,652 | +0.02(+0.06%) |
Mar 03, 2005 | 38.92 | 39.20 | 38.48 | 38.64 | 2,278,602 | -0.05(-0.12%) |
Mar 02, 2005 | 38.60 | 38.95 | 38.32 | 38.69 | 2,444,681 | -0.33(-0.84%) |
Mar 01, 2005 | 38.72 | 39.38 | 38.71 | 39.02 | 3,108,656 | +0.28(+0.73%) |
Feb 28, 2005 | 38.86 | 39.08 | 38.60 | 38.73 | 3,059,258 | -0.19(-0.48%) |
Feb 25, 2005 | 38.98 | 39.14 | 38.70 | 38.92 | 2,626,942 | -0.21(-0.52%) |
Feb 24, 2005 | 38.60 | 39.20 | 38.52 | 39.13 | 2,886,366 | +0.46(+1.18%) |
Feb 23, 2005 | 38.29 | 38.75 | 38.27 | 38.67 | 2,652,322 | +0.55(+1.45%) |
Feb 22, 2005 | 38.54 | 38.71 | 38.12 | 38.12 | 3,276,438 | -0.58(-1.50%) |
Feb 18, 2005 | 38.70 | 38.93 | 38.49 | 38.70 | 2,801,027 | +0.08(+0.21%) |
Feb 17, 2005 | 38.60 | 38.89 | 38.43 | 38.62 | 2,447,406 | -0.09(-0.24%) |
Feb 16, 2005 | 38.83 | 39.10 | 38.58 | 38.71 | 3,985,041 | -0.62(-1.58%) |
Feb 15, 2005 | 39.63 | 39.75 | 39.19 | 39.33 | 4,474,080 | -0.68(-1.69%) |
Feb 14, 2005 | 39.73 | 40.09 | 39.65 | 40.01 | 2,346,056 | +0.28(+0.71%) |
Feb 11, 2005 | 39.38 | 39.75 | 39.13 | 39.73 | 2,485,562 | +0.41(+1.05%) |
Feb 10, 2005 | 39.16 | 39.38 | 39.05 | 39.32 | 1,777,810 | +0.17(+0.43%) |
Feb 09, 2005 | 39.25 | 39.39 | 39.05 | 39.15 | 2,028,717 | -0.07(-0.18%) |
Feb 08, 2005 | 39.13 | 39.30 | 39.11 | 39.22 | 2,134,667 | +0.02(+0.04%) |
Feb 07, 2005 | 39.27 | 39.33 | 39.11 | 39.20 | 1,498,627 | -0.08(-0.19%) |
Feb 04, 2005 | 39.03 | 39.31 | 38.91 | 39.27 | 2,584,698 | +0.19(+0.48%) |
Feb 03, 2005 | 38.61 | 39.16 | 38.48 | 39.09 | 2,733,573 | +0.29(+0.74%) |
Feb 02, 2005 | 38.19 | 38.86 | 38.19 | 38.80 | 2,453,368 | +0.46(+1.21%) |