Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 39.76 | 40.72 | 39.59 | 40.56 | 5,021,968 | +1.02(+2.58%) |
Apr 28, 2005 | 39.44 | 39.78 | 39.23 | 39.54 | 2,758,538 | -0.14(-0.35%) |
Apr 27, 2005 | 39.41 | 39.94 | 39.33 | 39.68 | 3,341,979 | +0.22(+0.57%) |
Apr 26, 2005 | 39.51 | 39.85 | 39.44 | 39.46 | 3,254,753 | -0.04(-0.11%) |
Apr 25, 2005 | 39.69 | 40.17 | 39.29 | 39.50 | 4,436,588 | +0.09(+0.22%) |
Apr 22, 2005 | 38.97 | 39.74 | 38.87 | 39.41 | 4,464,833 | +0.56(+1.45%) |
Apr 21, 2005 | 38.68 | 39.04 | 38.16 | 38.85 | 3,998,246 | +0.17(+0.45%) |
Apr 20, 2005 | 38.56 | 38.79 | 38.31 | 38.68 | 3,684,096 | +0.26(+0.68%) |
Apr 19, 2005 | 38.04 | 38.50 | 37.81 | 38.42 | 3,815,073 | +0.34(+0.89%) |
Apr 18, 2005 | 38.30 | 38.51 | 38.00 | 38.08 | 4,931,419 | -0.43(-1.11%) |
Apr 15, 2005 | 38.77 | 39.11 | 38.43 | 38.50 | 3,700,157 | -0.58(-1.48%) |
Apr 14, 2005 | 39.51 | 39.52 | 39.06 | 39.08 | 2,403,267 | -0.28(-0.72%) |
Apr 13, 2005 | 39.59 | 39.65 | 39.28 | 39.36 | 2,873,038 | -0.22(-0.55%) |
Apr 12, 2005 | 38.94 | 39.62 | 38.81 | 39.58 | 2,622,161 | +0.56(+1.44%) |
Apr 11, 2005 | 39.11 | 39.34 | 38.86 | 39.02 | 2,462,248 | -0.13(-0.33%) |
Apr 08, 2005 | 39.57 | 39.62 | 39.00 | 39.15 | 2,510,707 | -0.41(-1.04%) |
Apr 07, 2005 | 39.46 | 39.66 | 39.36 | 39.56 | 2,225,632 | +0.04(+0.09%) |
Apr 06, 2005 | 39.66 | 39.72 | 39.45 | 39.52 | 2,079,010 | +0.06(+0.16%) |
Apr 05, 2005 | 39.49 | 39.57 | 39.18 | 39.46 | 3,243,954 | -0.03(-0.07%) |
Apr 04, 2005 | 38.79 | 39.58 | 38.40 | 39.49 | 8,512,230 | +0.92(+2.38%) |
Apr 01, 2005 | 39.33 | 39.45 | 38.17 | 38.57 | 4,084,641 | -0.48(-1.22%) |
Mar 31, 2005 | 38.99 | 39.15 | 38.74 | 39.05 | 3,258,768 | +0.18(+0.46%) |
Mar 30, 2005 | 38.56 | 38.90 | 38.35 | 38.87 | 3,588,148 | +0.30(+0.79%) |
Mar 29, 2005 | 38.44 | 38.67 | 38.28 | 38.56 | 4,058,888 | +0.20(+0.51%) |
Mar 28, 2005 | 38.29 | 38.64 | 38.14 | 38.37 | 2,305,381 | +0.26(+0.68%) |
Mar 24, 2005 | 38.40 | 38.55 | 38.11 | 38.11 | 2,182,296 | -0.14(-0.36%) |
Mar 23, 2005 | 38.14 | 38.42 | 38.11 | 38.24 | 3,623,730 | +0.11(+0.28%) |
Mar 22, 2005 | 38.36 | 38.61 | 37.90 | 38.14 | 3,322,734 | -0.23(-0.60%) |
Mar 21, 2005 | 38.29 | 38.60 | 38.24 | 38.37 | 2,756,045 | +0.07(+0.19%) |
Mar 18, 2005 | 38.82 | 39.00 | 37.99 | 38.29 | 6,724,524 | -0.53(-1.36%) |
Mar 17, 2005 | 39.15 | 39.15 | 38.65 | 38.82 | 3,296,289 | -0.33(-0.83%) |
Mar 16, 2005 | 39.27 | 39.58 | 39.07 | 39.15 | 4,720,417 | -0.40(-1.00%) |
Mar 15, 2005 | 39.62 | 39.96 | 39.44 | 39.54 | 3,832,518 | +0.11(+0.27%) |
Mar 14, 2005 | 39.22 | 40.02 | 39.22 | 39.44 | 4,840,456 | +0.14(+0.35%) |
Mar 11, 2005 | 39.48 | 39.48 | 39.18 | 39.30 | 2,393,714 | -0.09(-0.24%) |
Mar 10, 2005 | 39.15 | 39.65 | 39.02 | 39.39 | 2,718,940 | +0.39(+1.00%) |
Mar 09, 2005 | 38.93 | 39.22 | 38.88 | 39.00 | 3,083,764 | -0.38(-0.97%) |
Mar 08, 2005 | 39.15 | 39.57 | 39.00 | 39.39 | 3,279,536 | +0.10(+0.26%) |
Mar 07, 2005 | 39.07 | 39.51 | 39.07 | 39.28 | 3,197,157 | +0.33(+0.83%) |
Mar 04, 2005 | 38.94 | 38.99 | 38.58 | 38.96 | 3,521,137 | +0.30(+0.78%) |
Mar 03, 2005 | 39.22 | 39.22 | 38.30 | 38.66 | 3,739,616 | -0.26(-0.67%) |
Mar 02, 2005 | 38.89 | 39.25 | 38.66 | 38.92 | 3,254,753 | +0.04(+0.09%) |
Mar 01, 2005 | 38.68 | 39.15 | 38.68 | 38.88 | 4,383,838 | +0.11(+0.28%) |
Feb 28, 2005 | 38.69 | 38.87 | 38.34 | 38.77 | 3,082,933 | -0.01(-0.04%) |
Feb 25, 2005 | 38.46 | 38.99 | 38.37 | 38.79 | 2,475,263 | +0.24(+0.62%) |
Feb 24, 2005 | 37.83 | 38.96 | 37.82 | 38.55 | 5,139,376 | +0.76(+2.01%) |
Feb 23, 2005 | 37.58 | 37.88 | 37.51 | 37.79 | 2,935,204 | +0.13(+0.35%) |
Feb 22, 2005 | 38.35 | 38.59 | 37.34 | 37.66 | 3,580,118 | -0.69(-1.81%) |
Feb 18, 2005 | 38.63 | 38.63 | 38.35 | 38.35 | 3,252,953 | -0.28(-0.73%) |
Feb 17, 2005 | 38.57 | 38.79 | 38.42 | 38.63 | 3,612,516 | -0.04(-0.11%) |
Feb 16, 2005 | 38.42 | 38.72 | 38.25 | 38.68 | 3,165,451 | +0.26(+0.68%) |
Feb 15, 2005 | 38.35 | 38.53 | 38.23 | 38.42 | 2,988,231 | +0.04(+0.11%) |
Feb 14, 2005 | 38.24 | 38.58 | 38.14 | 38.37 | 3,147,175 | +0.14(+0.38%) |
Feb 11, 2005 | 37.81 | 38.27 | 37.74 | 38.23 | 2,481,493 | +0.48(+1.26%) |
Feb 10, 2005 | 37.77 | 37.82 | 37.60 | 37.75 | 2,851,855 | +0.09(+0.23%) |
Feb 09, 2005 | 37.85 | 38.16 | 37.56 | 37.67 | 2,766,014 | -0.21(-0.55%) |
Feb 08, 2005 | 37.70 | 37.95 | 37.62 | 37.88 | 3,406,221 | +0.17(+0.46%) |
Feb 07, 2005 | 37.67 | 38.07 | 37.39 | 37.70 | 3,892,606 | -0.11(-0.29%) |
Feb 04, 2005 | 36.69 | 38.00 | 36.69 | 37.81 | 5,094,102 | +1.03(+2.79%) |
Feb 03, 2005 | 36.29 | 36.83 | 36.29 | 36.78 | 4,312,396 | -0.12(-0.33%) |
Feb 02, 2005 | 36.81 | 37.19 | 36.72 | 36.91 | 3,292,551 | +0.12(+0.33%) |