Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 38.46 | 38.76 | 38.19 | 38.65 | 2,865,986 | +0.30(+0.79%) |
Apr 28, 2005 | 38.01 | 38.52 | 37.92 | 38.35 | 3,517,992 | +0.34(+0.88%) |
Apr 27, 2005 | 37.95 | 38.09 | 37.77 | 38.01 | 3,000,960 | +0.06(+0.17%) |
Apr 26, 2005 | 38.02 | 38.32 | 37.21 | 37.95 | 4,010,110 | +0.06(+0.15%) |
Apr 25, 2005 | 37.42 | 38.05 | 37.38 | 37.89 | 2,798,026 | +0.60(+1.62%) |
Apr 22, 2005 | 37.54 | 37.68 | 36.96 | 37.29 | 1,845,483 | -0.37(-0.98%) |
Apr 21, 2005 | 37.39 | 37.68 | 37.26 | 37.66 | 2,729,435 | +0.63(+1.70%) |
Apr 20, 2005 | 37.23 | 37.44 | 37.03 | 37.03 | 2,294,555 | -0.20(-0.53%) |
Apr 19, 2005 | 37.58 | 37.73 | 37.21 | 37.23 | 3,140,664 | -0.34(-0.91%) |
Apr 18, 2005 | 37.32 | 37.77 | 37.26 | 37.57 | 3,664,003 | -0.04(-0.12%) |
Apr 15, 2005 | 38.45 | 38.45 | 37.61 | 37.61 | 3,966,117 | -1.08(-2.79%) |
Apr 14, 2005 | 39.26 | 39.43 | 38.56 | 38.69 | 3,835,401 | -0.60(-1.52%) |
Apr 13, 2005 | 39.32 | 39.62 | 39.15 | 39.29 | 2,441,670 | -0.10(-0.26%) |
Apr 12, 2005 | 39.35 | 39.73 | 38.92 | 39.39 | 2,961,698 | -0.09(-0.22%) |
Apr 11, 2005 | 38.78 | 39.54 | 38.72 | 39.48 | 2,668,413 | +0.59(+1.52%) |
Apr 08, 2005 | 38.97 | 39.16 | 38.69 | 38.89 | 1,704,202 | -0.22(-0.57%) |
Apr 07, 2005 | 39.34 | 39.36 | 38.72 | 39.11 | 3,897,369 | -0.27(-0.69%) |
Apr 06, 2005 | 39.64 | 39.94 | 39.36 | 39.38 | 4,056,468 | -0.25(-0.64%) |
Apr 05, 2005 | 38.91 | 39.70 | 38.88 | 39.64 | 4,083,904 | +0.57(+1.46%) |
Apr 04, 2005 | 39.10 | 39.32 | 38.65 | 39.07 | 6,003,655 | +0.28(+0.72%) |
Apr 01, 2005 | 38.78 | 39.00 | 38.22 | 38.79 | 3,793,774 | +0.06(+0.16%) |
Mar 31, 2005 | 38.81 | 38.82 | 38.08 | 38.72 | 3,829,724 | -0.26(-0.67%) |
Mar 30, 2005 | 38.22 | 38.98 | 38.22 | 38.98 | 4,670,315 | +0.68(+1.79%) |
Mar 29, 2005 | 38.24 | 38.37 | 38.06 | 38.30 | 4,204,214 | +0.12(+0.32%) |
Mar 28, 2005 | 37.99 | 38.44 | 37.98 | 38.18 | 2,672,828 | +0.23(+0.62%) |
Mar 24, 2005 | 38.17 | 38.42 | 37.94 | 37.94 | 2,750,880 | -0.10(-0.27%) |
Mar 23, 2005 | 38.08 | 38.22 | 37.91 | 38.05 | 2,945,930 | +0.06(+0.15%) |
Mar 22, 2005 | 37.96 | 38.41 | 37.96 | 37.99 | 3,697,589 | -0.03(-0.08%) |
Mar 21, 2005 | 38.31 | 38.37 | 37.92 | 38.02 | 3,447,193 | -0.38(-0.99%) |
Mar 18, 2005 | 38.20 | 38.51 | 38.13 | 38.40 | 8,606,632 | +0.20(+0.53%) |
Mar 17, 2005 | 38.02 | 38.34 | 37.92 | 38.20 | 3,539,121 | +0.18(+0.47%) |
Mar 16, 2005 | 38.05 | 38.24 | 37.89 | 38.02 | 3,684,975 | -0.03(-0.08%) |
Mar 15, 2005 | 38.08 | 38.27 | 37.92 | 38.05 | 4,415,032 | +0.08(+0.20%) |
Mar 14, 2005 | 37.80 | 38.05 | 37.67 | 37.98 | 3,704,054 | +0.25(+0.66%) |
Mar 11, 2005 | 38.15 | 38.27 | 37.70 | 37.73 | 6,259,569 | -0.66(-1.72%) |
Mar 10, 2005 | 38.24 | 38.59 | 38.20 | 38.39 | 3,390,429 | -0.01(-0.02%) |
Mar 09, 2005 | 38.18 | 38.39 | 38.08 | 38.39 | 3,073,335 | +0.07(+0.18%) |
Mar 08, 2005 | 37.77 | 38.38 | 37.72 | 38.32 | 4,231,177 | +0.42(+1.12%) |
Mar 07, 2005 | 37.73 | 38.31 | 37.64 | 37.90 | 3,677,406 | -0.11(-0.30%) |
Mar 04, 2005 | 38.02 | 38.08 | 37.76 | 38.01 | 2,269,484 | +0.16(+0.42%) |
Mar 03, 2005 | 37.91 | 38.27 | 37.61 | 37.86 | 1,988,656 | -0.03(-0.07%) |
Mar 02, 2005 | 37.29 | 38.13 | 37.27 | 37.88 | 3,147,287 | +0.15(+0.39%) |
Mar 01, 2005 | 37.61 | 37.93 | 37.53 | 37.73 | 2,219,815 | +0.18(+0.47%) |
Feb 28, 2005 | 37.92 | 38.08 | 37.53 | 37.56 | 2,863,936 | -0.37(-0.99%) |
Feb 25, 2005 | 37.49 | 38.05 | 37.42 | 37.93 | 2,792,507 | +0.36(+0.96%) |
Feb 24, 2005 | 37.20 | 37.64 | 37.20 | 37.57 | 3,407,774 | +0.44(+1.18%) |
Feb 23, 2005 | 37.26 | 37.46 | 37.13 | 37.13 | 3,572,549 | -0.08(-0.20%) |
Feb 22, 2005 | 37.42 | 37.78 | 37.19 | 37.21 | 2,328,614 | -0.33(-0.88%) |
Feb 18, 2005 | 37.70 | 37.70 | 37.45 | 37.54 | 1,925,427 | -0.07(-0.19%) |
Feb 17, 2005 | 37.92 | 38.01 | 37.61 | 37.61 | 2,935,996 | -0.41(-1.08%) |
Feb 16, 2005 | 37.83 | 38.20 | 37.83 | 38.02 | 2,146,651 | -0.01(-0.02%) |
Feb 15, 2005 | 37.58 | 38.11 | 37.45 | 38.03 | 2,736,058 | +0.37(+0.99%) |
Feb 14, 2005 | 37.77 | 38.05 | 37.65 | 37.65 | 1,607,702 | -0.20(-0.54%) |
Feb 11, 2005 | 37.83 | 38.09 | 37.51 | 37.86 | 3,460,439 | -0.01(-0.02%) |
Feb 10, 2005 | 37.07 | 37.95 | 36.98 | 37.86 | 4,289,519 | +0.79(+2.14%) |
Feb 09, 2005 | 37.16 | 37.26 | 36.96 | 37.07 | 1,889,318 | -0.16(-0.43%) |
Feb 08, 2005 | 36.96 | 37.28 | 36.94 | 37.23 | 2,295,659 | +0.36(+0.96%) |
Feb 07, 2005 | 36.53 | 36.94 | 36.40 | 36.87 | 2,887,588 | +0.31(+0.85%) |
Feb 04, 2005 | 36.78 | 36.96 | 36.56 | 36.56 | 3,999,546 | -0.42(-1.15%) |
Feb 03, 2005 | 37.07 | 37.33 | 36.92 | 36.99 | 2,640,346 | -0.36(-0.95%) |
Feb 02, 2005 | 37.16 | 37.57 | 37.13 | 37.34 | 2,740,631 | +0.10(+0.27%) |