Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.62 | 37.01 | 35.69 | 36.53 | 1,583,884 | +2.63(+7.76%) |
Apr 28, 2005 | 34.87 | 35.05 | 33.82 | 33.90 | 763,535 | -1.20(-3.42%) |
Apr 27, 2005 | 35.23 | 35.23 | 34.46 | 35.10 | 420,002 | +0.02(+0.06%) |
Apr 26, 2005 | 35.84 | 35.84 | 35.03 | 35.08 | 484,287 | -0.66(-1.85%) |
Apr 25, 2005 | 35.54 | 35.76 | 35.36 | 35.74 | 602,536 | +0.04(+0.11%) |
Apr 22, 2005 | 36.29 | 36.31 | 35.40 | 35.70 | 509,535 | -0.82(-2.25%) |
Apr 21, 2005 | 35.84 | 36.60 | 35.65 | 36.52 | 802,389 | +0.94(+2.64%) |
Apr 20, 2005 | 35.08 | 36.00 | 35.05 | 35.58 | 695,435 | +0.43(+1.22%) |
Apr 19, 2005 | 35.07 | 35.16 | 34.67 | 35.15 | 500,214 | +0.17(+0.49%) |
Apr 18, 2005 | 34.70 | 35.10 | 34.64 | 34.98 | 683,111 | +0.24(+0.69%) |
Apr 15, 2005 | 36.20 | 36.38 | 34.15 | 34.74 | 1,321,454 | -1.65(-4.53%) |
Apr 14, 2005 | 36.90 | 37.09 | 36.21 | 36.39 | 701,822 | -0.55(-1.49%) |
Apr 13, 2005 | 37.15 | 37.40 | 36.81 | 36.94 | 532,608 | -0.30(-0.81%) |
Apr 12, 2005 | 36.25 | 37.44 | 36.04 | 37.24 | 665,591 | +0.84(+2.31%) |
Apr 11, 2005 | 37.07 | 37.14 | 36.26 | 36.40 | 566,309 | -0.71(-1.91%) |
Apr 08, 2005 | 37.50 | 37.50 | 37.03 | 37.11 | 311,555 | -0.30(-0.80%) |
Apr 07, 2005 | 37.21 | 37.56 | 37.01 | 37.41 | 287,471 | +0.13(+0.35%) |
Apr 06, 2005 | 37.06 | 37.50 | 36.79 | 37.28 | 570,662 | +0.61(+1.66%) |
Apr 05, 2005 | 36.99 | 37.23 | 36.61 | 36.67 | 660,309 | -0.41(-1.11%) |
Apr 04, 2005 | 37.25 | 37.32 | 36.96 | 37.08 | 395,425 | -0.05(-0.13%) |
Apr 01, 2005 | 37.31 | 37.60 | 37.03 | 37.13 | 577,769 | +0.07(+0.19%) |
Mar 31, 2005 | 36.53 | 37.15 | 36.40 | 37.06 | 564,972 | +0.67(+1.84%) |
Mar 30, 2005 | 36.61 | 36.83 | 36.23 | 36.39 | 879,141 | -0.22(-0.60%) |
Mar 29, 2005 | 37.12 | 37.21 | 36.61 | 36.61 | 533,620 | -0.52(-1.40%) |
Mar 28, 2005 | 37.31 | 37.55 | 37.01 | 37.13 | 839,228 | -0.22(-0.59%) |
Mar 24, 2005 | 37.60 | 38.09 | 37.35 | 37.35 | 587,613 | -0.33(-0.88%) |
Mar 23, 2005 | 37.90 | 38.10 | 37.45 | 37.68 | 666,257 | -0.41(-1.08%) |
Mar 22, 2005 | 38.04 | 38.39 | 37.96 | 38.09 | 558,787 | -0.18(-0.47%) |
Mar 21, 2005 | 37.70 | 38.27 | 37.45 | 38.27 | 646,310 | +0.43(+1.14%) |
Mar 18, 2005 | 37.56 | 37.97 | 37.44 | 37.84 | 847,926 | +0.17(+0.45%) |
Mar 17, 2005 | 37.12 | 37.75 | 37.12 | 37.67 | 651,611 | +0.63(+1.70%) |
Mar 16, 2005 | 37.02 | 37.50 | 37.00 | 37.04 | 593,488 | -0.13(-0.35%) |
Mar 15, 2005 | 37.08 | 37.40 | 37.00 | 37.17 | 496,415 | -0.01(-0.03%) |
Mar 14, 2005 | 36.69 | 37.44 | 36.68 | 37.18 | 783,228 | +0.18(+0.49%) |
Mar 11, 2005 | 37.60 | 38.28 | 36.68 | 37.00 | 3,033,599 | -3.03(-7.57%) |
Mar 10, 2005 | 40.61 | 40.77 | 39.85 | 40.03 | 1,020,982 | -0.58(-1.43%) |
Mar 09, 2005 | 41.09 | 41.45 | 40.60 | 40.61 | 406,637 | -0.69(-1.67%) |
Mar 08, 2005 | 41.48 | 41.48 | 40.66 | 41.30 | 985,923 | -0.02(-0.05%) |
Mar 07, 2005 | 41.02 | 41.50 | 40.74 | 41.32 | 496,761 | +0.37(+0.90%) |
Mar 04, 2005 | 40.45 | 40.98 | 40.20 | 40.95 | 602,482 | +0.76(+1.89%) |
Mar 03, 2005 | 40.21 | 40.48 | 39.47 | 40.19 | 546,170 | -0.12(-0.30%) |
Mar 02, 2005 | 40.49 | 40.81 | 40.26 | 40.31 | 904,073 | -1.12(-2.70%) |
Mar 01, 2005 | 40.97 | 41.50 | 40.81 | 41.43 | 424,094 | +0.44(+1.07%) |
Feb 28, 2005 | 40.73 | 41.25 | 40.73 | 40.99 | 512,959 | +0.16(+0.39%) |
Feb 25, 2005 | 41.43 | 41.65 | 40.25 | 40.83 | 931,661 | -0.37(-0.90%) |
Feb 24, 2005 | 40.86 | 41.36 | 40.74 | 41.20 | 420,021 | +0.32(+0.78%) |
Feb 23, 2005 | 40.95 | 41.19 | 40.82 | 40.88 | 293,074 | -0.08(-0.20%) |
Feb 22, 2005 | 41.52 | 41.90 | 40.90 | 40.96 | 552,830 | -0.78(-1.87%) |
Feb 18, 2005 | 41.40 | 42.24 | 41.40 | 41.74 | 473,771 | +0.33(+0.80%) |
Feb 17, 2005 | 41.51 | 41.93 | 41.15 | 41.41 | 500,426 | -0.20(-0.48%) |
Feb 16, 2005 | 41.58 | 41.79 | 41.22 | 41.61 | 503,388 | +0.18(+0.43%) |
Feb 15, 2005 | 42.10 | 42.14 | 41.35 | 41.43 | 481,818 | -0.67(-1.59%) |
Feb 14, 2005 | 41.83 | 42.12 | 41.46 | 42.10 | 374,537 | +0.38(+0.91%) |
Feb 11, 2005 | 41.37 | 41.84 | 40.97 | 41.72 | 448,449 | +0.52(+1.26%) |
Feb 10, 2005 | 41.82 | 41.88 | 41.08 | 41.20 | 486,397 | -0.68(-1.62%) |
Feb 09, 2005 | 42.65 | 42.81 | 41.84 | 41.88 | 537,197 | -0.98(-2.29%) |
Feb 08, 2005 | 43.35 | 43.43 | 42.65 | 42.86 | 431,395 | -0.32(-0.74%) |
Feb 07, 2005 | 43.35 | 43.56 | 43.02 | 43.18 | 343,816 | -0.32(-0.74%) |
Feb 04, 2005 | 42.52 | 43.50 | 42.50 | 43.50 | 413,084 | +0.76(+1.78%) |
Feb 03, 2005 | 43.10 | 43.15 | 42.22 | 42.74 | 658,770 | -0.22(-0.51%) |
Feb 02, 2005 | 42.81 | 43.31 | 42.68 | 42.96 | 428,006 | +0.04(+0.09%) |