Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 37.98 | 37.98 | 37.98 | 37.98 | 0 | +0.32(+0.85%) |
Apr 28, 2005 | 37.66 | 37.66 | 37.66 | 37.66 | 0 | -0.75(-1.95%) |
Apr 27, 2005 | 38.41 | 38.41 | 38.41 | 38.41 | 0 | -0.18(-0.47%) |
Apr 26, 2005 | 38.59 | 38.59 | 38.59 | 38.59 | 0 | -0.33(-0.85%) |
Apr 25, 2005 | 38.92 | 38.92 | 38.92 | 38.92 | 0 | +0.43(+1.12%) |
Apr 22, 2005 | 38.49 | 38.49 | 38.49 | 38.49 | 0 | -0.33(-0.85%) |
Apr 21, 2005 | 38.82 | 38.82 | 38.82 | 38.82 | 0 | +0.38(+0.99%) |
Apr 20, 2005 | 38.44 | 38.44 | 38.44 | 38.44 | 0 | -0.48(-1.23%) |
Apr 19, 2005 | 38.92 | 38.92 | 38.92 | 38.92 | 0 | +0.45(+1.17%) |
Apr 18, 2005 | 38.47 | 38.47 | 38.47 | 38.47 | 0 | +0.04(+0.10%) |
Apr 15, 2005 | 38.43 | 38.43 | 38.43 | 38.43 | 0 | -0.61(-1.56%) |
Apr 14, 2005 | 39.04 | 39.04 | 39.04 | 39.04 | 0 | -0.53(-1.34%) |
Apr 13, 2005 | 39.57 | 39.57 | 39.57 | 39.57 | 0 | -0.41(-1.03%) |
Apr 12, 2005 | 39.98 | 39.98 | 39.98 | 39.98 | 0 | +0.30(+0.76%) |
Apr 11, 2005 | 39.68 | 39.68 | 39.68 | 39.68 | 0 | -0.13(-0.33%) |
Apr 08, 2005 | 39.81 | 39.81 | 39.81 | 39.81 | 0 | -0.24(-0.60%) |
Apr 07, 2005 | 40.05 | 40.05 | 40.05 | 40.05 | 0 | +0.12(+0.30%) |
Apr 06, 2005 | 39.93 | 39.93 | 39.93 | 39.93 | 0 | +0.06(+0.15%) |
Apr 05, 2005 | 39.87 | 39.87 | 39.87 | 39.87 | 0 | +0.13(+0.33%) |
Apr 04, 2005 | 39.74 | 39.74 | 39.74 | 39.74 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 39.74 | 39.74 | 39.74 | 39.74 | 0 | -0.12(-0.30%) |
Mar 31, 2005 | 39.86 | 39.86 | 39.86 | 39.86 | 0 | +0.17(+0.43%) |
Mar 30, 2005 | 39.69 | 39.69 | 39.69 | 39.69 | 0 | +0.38(+0.97%) |
Mar 29, 2005 | 39.31 | 39.31 | 39.31 | 39.31 | 0 | -0.40(-1.01%) |
Mar 28, 2005 | 39.71 | 39.71 | 39.71 | 39.71 | 0 | -0.02(-0.05%) |
Mar 24, 2005 | 39.73 | 39.73 | 39.73 | 39.73 | 0 | +0.13(+0.33%) |
Mar 23, 2005 | 39.60 | 39.60 | 39.60 | 39.60 | 0 | -0.30(-0.75%) |
Mar 22, 2005 | 39.90 | 39.90 | 39.90 | 39.90 | 0 | -0.22(-0.55%) |
Mar 21, 2005 | 40.12 | 40.12 | 40.12 | 40.12 | 0 | -0.06(-0.15%) |
Mar 18, 2005 | 40.18 | 40.18 | 40.18 | 40.18 | 0 | -0.19(-0.47%) |
Mar 17, 2005 | 40.37 | 40.37 | 40.37 | 40.37 | 0 | +0.02(+0.05%) |
Mar 16, 2005 | 40.35 | 40.35 | 40.35 | 40.35 | 0 | -0.24(-0.59%) |
Mar 15, 2005 | 40.59 | 40.59 | 40.59 | 40.59 | 0 | -0.13(-0.32%) |
Mar 14, 2005 | 40.72 | 40.72 | 40.72 | 40.72 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 40.72 | 40.72 | 40.72 | 40.72 | 0 | +0.03(+0.07%) |
Mar 10, 2005 | 40.69 | 40.69 | 40.69 | 40.69 | 0 | -0.18(-0.44%) |
Mar 09, 2005 | 40.87 | 40.87 | 40.87 | 40.87 | 0 | -0.25(-0.61%) |
Mar 08, 2005 | 41.12 | 41.12 | 41.12 | 41.12 | 0 | -0.24(-0.58%) |
Mar 07, 2005 | 41.36 | 41.36 | 41.36 | 41.36 | 0 | +0.01(+0.02%) |
Mar 04, 2005 | 41.35 | 41.35 | 41.35 | 41.35 | 0 | +0.45(+1.10%) |
Mar 03, 2005 | 40.90 | 40.90 | 40.90 | 40.90 | 0 | +0.03(+0.07%) |
Mar 02, 2005 | 40.87 | 40.87 | 40.87 | 40.87 | 0 | -0.07(-0.17%) |
Mar 01, 2005 | 40.94 | 40.94 | 40.94 | 40.94 | 0 | +0.24(+0.59%) |
Feb 28, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 0 | -0.11(-0.27%) |
Feb 25, 2005 | 40.81 | 40.81 | 40.81 | 40.81 | 0 | +0.52(+1.29%) |
Feb 24, 2005 | 40.29 | 40.29 | 40.29 | 40.29 | 0 | +0.37(+0.93%) |
Feb 23, 2005 | 39.92 | 39.92 | 39.92 | 39.92 | 0 | +0.20(+0.50%) |
Feb 22, 2005 | 39.72 | 39.72 | 39.72 | 39.72 | 0 | -0.55(-1.37%) |
Feb 18, 2005 | 40.27 | 40.27 | 40.27 | 40.27 | 0 | -0.01(-0.02%) |
Feb 17, 2005 | 40.28 | 40.28 | 40.28 | 40.28 | 0 | -0.16(-0.40%) |
Feb 16, 2005 | 40.44 | 40.44 | 40.44 | 40.44 | 0 | +0.03(+0.07%) |
Feb 15, 2005 | 40.41 | 40.41 | 40.41 | 40.41 | 0 | +0.10(+0.25%) |
Feb 14, 2005 | 40.31 | 40.31 | 40.31 | 40.31 | 0 | +0.08(+0.20%) |
Feb 11, 2005 | 40.23 | 40.23 | 40.23 | 40.23 | 0 | +0.27(+0.68%) |
Feb 10, 2005 | 39.96 | 39.96 | 39.96 | 39.96 | 0 | +0.09(+0.23%) |
Feb 09, 2005 | 39.87 | 39.87 | 39.87 | 39.87 | 0 | -0.40(-0.99%) |
Feb 08, 2005 | 40.27 | 40.27 | 40.27 | 40.27 | 0 | +0.07(+0.17%) |
Feb 07, 2005 | 40.20 | 40.20 | 40.20 | 40.20 | 0 | -0.02(-0.05%) |
Feb 04, 2005 | 40.22 | 40.22 | 40.22 | 40.22 | 0 | +0.36(+0.90%) |
Feb 03, 2005 | 39.86 | 39.86 | 39.86 | 39.86 | 0 | -0.03(-0.08%) |
Feb 02, 2005 | 39.89 | 39.89 | 39.89 | 39.89 | 0 | +0.17(+0.43%) |