Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.18 | 36.70 | 35.85 | 36.47 | 79,075 | +0.71(+1.97%) |
Apr 28, 2005 | 36.06 | 36.09 | 35.56 | 35.77 | 174,533 | -0.25(-0.69%) |
Apr 27, 2005 | 36.48 | 36.48 | 35.63 | 36.02 | 135,576 | -0.51(-1.40%) |
Apr 26, 2005 | 37.18 | 37.30 | 36.53 | 36.53 | 67,594 | -0.71(-1.92%) |
Apr 25, 2005 | 36.89 | 37.33 | 36.85 | 37.24 | 82,945 | +0.50(+1.35%) |
Apr 22, 2005 | 37.16 | 37.22 | 36.43 | 36.74 | 115,581 | -0.47(-1.25%) |
Apr 21, 2005 | 36.82 | 37.22 | 36.46 | 37.21 | 276,441 | +0.71(+1.95%) |
Apr 20, 2005 | 37.26 | 37.26 | 36.38 | 36.50 | 107,325 | -0.76(-2.04%) |
Apr 19, 2005 | 36.78 | 37.30 | 36.78 | 37.26 | 207,427 | +0.77(+2.10%) |
Apr 18, 2005 | 36.09 | 36.61 | 35.85 | 36.49 | 259,284 | +0.56(+1.55%) |
Apr 15, 2005 | 36.43 | 36.84 | 35.85 | 35.93 | 398,343 | -0.92(-2.50%) |
Apr 14, 2005 | 38.06 | 38.09 | 36.65 | 36.85 | 429,302 | -1.17(-3.08%) |
Apr 13, 2005 | 39.07 | 39.07 | 37.89 | 38.02 | 189,883 | -1.13(-2.89%) |
Apr 12, 2005 | 39.15 | 39.26 | 38.45 | 39.16 | 123,966 | -0.07(-0.18%) |
Apr 11, 2005 | 39.42 | 39.42 | 39.02 | 39.23 | 70,819 | -0.12(-0.30%) |
Apr 08, 2005 | 39.88 | 39.88 | 39.33 | 39.34 | 52,888 | -0.60(-1.49%) |
Apr 07, 2005 | 39.77 | 39.99 | 39.71 | 39.94 | 89,782 | +0.32(+0.80%) |
Apr 06, 2005 | 39.55 | 39.80 | 39.55 | 39.62 | 47,341 | +0.19(+0.49%) |
Apr 05, 2005 | 39.37 | 39.53 | 39.23 | 39.43 | 51,598 | +0.05(+0.12%) |
Apr 04, 2005 | 39.26 | 39.40 | 39.06 | 39.38 | 88,492 | -0.19(-0.49%) |
Apr 01, 2005 | 39.74 | 40.09 | 39.43 | 39.57 | 102,294 | -0.02(-0.06%) |
Mar 31, 2005 | 39.33 | 39.81 | 39.33 | 39.60 | 99,069 | +0.43(+1.09%) |
Mar 30, 2005 | 38.70 | 39.17 | 38.70 | 39.17 | 94,167 | +0.53(+1.36%) |
Mar 29, 2005 | 39.49 | 39.92 | 38.59 | 38.64 | 184,982 | -0.96(-2.42%) |
Mar 28, 2005 | 39.73 | 39.93 | 39.54 | 39.60 | 66,046 | -0.17(-0.42%) |
Mar 24, 2005 | 40.12 | 40.14 | 39.77 | 39.77 | 70,690 | -0.11(-0.27%) |
Mar 23, 2005 | 40.23 | 40.24 | 39.86 | 39.88 | 159,698 | -0.48(-1.19%) |
Mar 22, 2005 | 40.53 | 41.09 | 40.33 | 40.36 | 177,887 | -0.10(-0.25%) |
Mar 21, 2005 | 40.79 | 40.79 | 40.27 | 40.46 | 103,842 | -0.26(-0.65%) |
Mar 18, 2005 | 40.70 | 40.72 | 40.38 | 40.72 | 69,787 | +0.04(+0.10%) |
Mar 17, 2005 | 40.25 | 40.77 | 40.16 | 40.68 | 67,078 | +0.48(+1.20%) |
Mar 16, 2005 | 40.83 | 40.91 | 40.05 | 40.20 | 191,947 | -0.88(-2.14%) |
Mar 15, 2005 | 41.38 | 41.45 | 41.03 | 41.08 | 69,529 | -0.16(-0.38%) |
Mar 14, 2005 | 41.29 | 41.40 | 40.91 | 41.23 | 83,203 | -0.07(-0.17%) |
Mar 11, 2005 | 41.01 | 41.65 | 41.01 | 41.30 | 93,264 | +0.23(+0.57%) |
Mar 10, 2005 | 41.64 | 42.25 | 40.70 | 41.07 | 144,992 | -0.57(-1.36%) |
Mar 09, 2005 | 41.58 | 42.02 | 41.55 | 41.64 | 155,441 | +0.10(+0.24%) |
Mar 08, 2005 | 41.81 | 41.81 | 41.47 | 41.54 | 207,814 | -0.20(-0.48%) |
Mar 07, 2005 | 42.21 | 42.23 | 41.68 | 41.74 | 492,640 | -0.37(-0.88%) |
Mar 04, 2005 | 41.31 | 42.17 | 41.25 | 42.11 | 343,132 | +1.16(+2.84%) |
Mar 03, 2005 | 41.07 | 41.19 | 40.73 | 40.95 | 99,198 | +0.01(+0.02%) |
Mar 02, 2005 | 40.94 | 41.06 | 40.57 | 40.94 | 112,227 | -0.08(-0.19%) |
Mar 01, 2005 | 41.16 | 41.39 | 40.93 | 41.02 | 181,241 | -0.06(-0.15%) |
Feb 28, 2005 | 41.43 | 41.44 | 40.75 | 41.08 | 151,184 | -0.29(-0.71%) |
Feb 25, 2005 | 40.82 | 41.45 | 40.73 | 41.37 | 210,652 | +0.60(+1.46%) |
Feb 24, 2005 | 40.27 | 40.78 | 40.17 | 40.78 | 65,014 | +0.60(+1.51%) |
Feb 23, 2005 | 39.81 | 40.23 | 39.76 | 40.17 | 67,723 | +0.47(+1.17%) |
Feb 22, 2005 | 40.26 | 40.46 | 39.71 | 39.71 | 182,144 | -0.55(-1.37%) |
Feb 18, 2005 | 39.99 | 40.32 | 39.93 | 40.26 | 80,881 | +0.36(+0.89%) |
Feb 17, 2005 | 40.16 | 40.16 | 39.82 | 39.90 | 135,963 | -0.10(-0.25%) |
Feb 16, 2005 | 39.41 | 40.07 | 39.34 | 40.00 | 108,357 | +0.54(+1.38%) |
Feb 15, 2005 | 39.35 | 39.63 | 39.27 | 39.46 | 111,969 | +0.23(+0.59%) |
Feb 14, 2005 | 39.13 | 39.30 | 39.13 | 39.23 | 37,409 | +0.01(+0.02%) |
Feb 11, 2005 | 38.84 | 39.30 | 38.64 | 39.22 | 43,988 | +0.41(+1.06%) |
Feb 10, 2005 | 38.26 | 38.84 | 38.26 | 38.81 | 46,825 | +0.59(+1.54%) |
Feb 09, 2005 | 38.68 | 38.68 | 38.19 | 38.22 | 39,731 | -0.52(-1.34%) |
Feb 08, 2005 | 38.81 | 38.84 | 38.61 | 38.74 | 43,730 | -0.08(-0.20%) |
Feb 07, 2005 | 38.72 | 39.06 | 38.72 | 38.81 | 56,500 | +0.11(+0.28%) |
Feb 04, 2005 | 38.47 | 38.78 | 38.41 | 38.71 | 418,208 | +0.30(+0.79%) |
Feb 03, 2005 | 38.36 | 38.41 | 38.18 | 38.40 | 179,693 | -0.20(-0.52%) |
Feb 02, 2005 | 38.41 | 38.69 | 38.40 | 38.61 | 65,401 | +0.31(+0.81%) |