Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 38.27 | 38.37 | 36.45 | 37.66 | 2,832,701 | -0.47(-1.23%) |
Apr 28, 2005 | 38.64 | 38.78 | 37.97 | 38.13 | 1,393,430 | -0.51(-1.32%) |
Apr 27, 2005 | 38.01 | 39.19 | 38.01 | 38.64 | 1,704,434 | +0.63(+1.65%) |
Apr 26, 2005 | 38.32 | 38.76 | 37.90 | 38.01 | 1,631,231 | -0.46(-1.20%) |
Apr 25, 2005 | 38.20 | 39.02 | 38.19 | 38.47 | 1,718,329 | +0.45(+1.18%) |
Apr 22, 2005 | 38.94 | 38.94 | 37.59 | 38.02 | 1,432,968 | -1.05(-2.70%) |
Apr 21, 2005 | 38.36 | 39.15 | 38.26 | 39.08 | 879,435 | +1.10(+2.90%) |
Apr 20, 2005 | 39.30 | 39.31 | 37.78 | 37.97 | 1,258,771 | -1.20(-3.06%) |
Apr 19, 2005 | 38.94 | 39.48 | 38.76 | 39.18 | 1,345,440 | +0.47(+1.21%) |
Apr 18, 2005 | 38.04 | 38.98 | 38.04 | 38.71 | 1,754,573 | +0.67(+1.76%) |
Apr 15, 2005 | 39.27 | 39.29 | 37.19 | 38.04 | 3,613,291 | -1.38(-3.49%) |
Apr 14, 2005 | 40.35 | 40.44 | 39.24 | 39.41 | 1,795,543 | -0.85(-2.12%) |
Apr 13, 2005 | 41.47 | 41.85 | 40.00 | 40.26 | 4,049,786 | -1.19(-2.86%) |
Apr 12, 2005 | 41.74 | 41.87 | 40.66 | 41.45 | 1,651,573 | -0.11(-0.27%) |
Apr 11, 2005 | 41.37 | 41.74 | 41.26 | 41.56 | 1,371,369 | +0.37(+0.90%) |
Apr 08, 2005 | 40.97 | 41.50 | 40.70 | 41.19 | 1,481,674 | +0.15(+0.37%) |
Apr 07, 2005 | 41.19 | 41.40 | 40.26 | 41.04 | 2,218,572 | +0.02(+0.05%) |
Apr 06, 2005 | 41.22 | 41.30 | 40.66 | 41.02 | 1,568,486 | +0.10(+0.26%) |
Apr 05, 2005 | 40.49 | 41.34 | 40.45 | 40.91 | 1,716,324 | +0.79(+1.97%) |
Apr 04, 2005 | 39.66 | 40.34 | 39.34 | 40.12 | 1,813,450 | +0.65(+1.64%) |
Apr 01, 2005 | 39.96 | 40.12 | 39.13 | 39.48 | 1,983,062 | -0.48(-1.21%) |
Mar 31, 2005 | 39.58 | 40.08 | 39.30 | 39.96 | 1,567,770 | +0.52(+1.31%) |
Mar 30, 2005 | 39.08 | 39.57 | 38.84 | 39.44 | 998,049 | +0.38(+0.98%) |
Mar 29, 2005 | 38.99 | 39.57 | 38.75 | 39.06 | 3,038,843 | +0.77(+2.01%) |
Mar 28, 2005 | 37.87 | 38.67 | 37.87 | 38.29 | 1,386,840 | +0.50(+1.33%) |
Mar 24, 2005 | 37.28 | 37.95 | 37.28 | 37.79 | 1,160,069 | +0.58(+1.56%) |
Mar 23, 2005 | 37.67 | 37.77 | 37.10 | 37.21 | 1,027,703 | -0.73(-1.91%) |
Mar 22, 2005 | 38.18 | 38.76 | 37.83 | 37.93 | 1,634,812 | -0.10(-0.28%) |
Mar 21, 2005 | 38.75 | 38.78 | 37.86 | 38.04 | 1,942,808 | -0.61(-1.59%) |
Mar 18, 2005 | 39.58 | 39.60 | 38.55 | 38.65 | 1,418,642 | -0.72(-1.83%) |
Mar 17, 2005 | 39.18 | 39.93 | 39.14 | 39.37 | 1,196,026 | +0.19(+0.48%) |
Mar 16, 2005 | 39.48 | 39.73 | 39.15 | 39.18 | 950,202 | -0.29(-0.74%) |
Mar 15, 2005 | 39.58 | 39.77 | 39.36 | 39.48 | 1,130,989 | +0.03(+0.07%) |
Mar 14, 2005 | 40.31 | 40.73 | 38.97 | 39.45 | 1,395,865 | -0.69(-1.72%) |
Mar 11, 2005 | 39.79 | 40.22 | 39.65 | 40.14 | 1,824,194 | +0.52(+1.32%) |
Mar 10, 2005 | 39.44 | 39.68 | 38.83 | 39.62 | 1,871,181 | +0.32(+0.82%) |
Mar 09, 2005 | 39.41 | 39.78 | 39.02 | 39.29 | 983,724 | -0.26(-0.65%) |
Mar 08, 2005 | 39.64 | 40.10 | 39.18 | 39.55 | 1,229,977 | -0.01(-0.04%) |
Mar 07, 2005 | 39.78 | 40.08 | 39.48 | 39.57 | 975,988 | -0.07(-0.18%) |
Mar 04, 2005 | 39.34 | 39.89 | 39.21 | 39.64 | 2,036,210 | +0.76(+1.96%) |
Mar 03, 2005 | 40.91 | 40.91 | 38.67 | 38.88 | 4,486,137 | -0.61(-1.56%) |
Mar 02, 2005 | 39.20 | 39.92 | 39.14 | 39.49 | 2,714,946 | +0.59(+1.53%) |
Mar 01, 2005 | 37.49 | 38.98 | 37.49 | 38.90 | 1,899,545 | +1.41(+3.76%) |
Feb 28, 2005 | 37.86 | 38.04 | 37.16 | 37.49 | 1,248,743 | -0.37(-0.98%) |
Feb 25, 2005 | 37.87 | 38.04 | 37.53 | 37.86 | 1,043,747 | -0.06(-0.17%) |
Feb 24, 2005 | 37.21 | 37.93 | 36.73 | 37.92 | 1,225,823 | +0.70(+1.89%) |
Feb 23, 2005 | 37.00 | 37.55 | 36.78 | 37.21 | 1,258,341 | +0.53(+1.45%) |
Feb 22, 2005 | 37.17 | 37.58 | 36.56 | 36.68 | 1,745,548 | -1.05(-2.78%) |
Feb 18, 2005 | 37.85 | 38.32 | 37.35 | 37.73 | 2,433,453 | +0.12(+0.32%) |
Feb 17, 2005 | 36.79 | 37.89 | 36.77 | 37.61 | 3,522,038 | +0.82(+2.24%) |
Feb 16, 2005 | 37.83 | 37.83 | 35.74 | 36.79 | 8,189,965 | -1.12(-2.95%) |
Feb 15, 2005 | 38.25 | 38.44 | 37.62 | 37.90 | 2,324,723 | -0.34(-0.88%) |
Feb 14, 2005 | 38.20 | 38.43 | 37.95 | 38.24 | 1,293,438 | +0.03(+0.09%) |
Feb 11, 2005 | 38.16 | 38.70 | 38.08 | 38.20 | 1,310,772 | +0.05(+0.13%) |
Feb 10, 2005 | 38.71 | 38.71 | 37.79 | 38.16 | 2,178,317 | -0.55(-1.42%) |
Feb 09, 2005 | 38.73 | 38.99 | 38.02 | 38.71 | 3,060,761 | -0.02(-0.05%) |
Feb 08, 2005 | 38.43 | 38.92 | 38.39 | 38.73 | 4,494,446 | -0.53(-1.35%) |
Feb 07, 2005 | 38.36 | 39.82 | 38.36 | 39.26 | 3,795,797 | +0.94(+2.46%) |
Feb 04, 2005 | 38.05 | 38.60 | 37.63 | 38.32 | 3,646,813 | -0.08(-0.20%) |
Feb 03, 2005 | 35.99 | 38.39 | 35.68 | 38.39 | 8,823,434 | +3.60(+10.35%) |
Feb 02, 2005 | 35.18 | 35.25 | 34.72 | 34.79 | 1,818,177 | -0.20(-0.56%) |