Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 37.50 | 38.17 | 37.33 | 38.13 | 912,863 | +0.73(+1.95%) |
Apr 28, 2005 | 38.02 | 38.06 | 37.15 | 37.40 | 1,130,061 | -0.44(-1.15%) |
Apr 27, 2005 | 37.59 | 38.23 | 37.10 | 37.84 | 971,899 | +0.25(+0.66%) |
Apr 26, 2005 | 36.71 | 38.33 | 36.13 | 37.59 | 1,465,743 | -0.63(-1.64%) |
Apr 25, 2005 | 37.93 | 38.28 | 37.80 | 38.22 | 840,647 | +0.25(+0.67%) |
Apr 22, 2005 | 37.95 | 38.38 | 37.74 | 37.96 | 1,347,808 | -0.55(-1.44%) |
Apr 21, 2005 | 38.68 | 38.73 | 38.29 | 38.52 | 787,651 | +0.02(+0.06%) |
Apr 20, 2005 | 39.08 | 39.19 | 38.29 | 38.49 | 1,087,500 | -0.55(-1.40%) |
Apr 19, 2005 | 39.03 | 39.16 | 38.76 | 39.04 | 1,074,594 | +0.04(+0.11%) |
Apr 18, 2005 | 38.61 | 39.10 | 38.35 | 39.00 | 2,011,209 | +0.39(+1.00%) |
Apr 15, 2005 | 38.60 | 40.07 | 37.33 | 38.61 | 5,108,410 | -5.00(-11.47%) |
Apr 14, 2005 | 43.78 | 43.99 | 43.48 | 43.61 | 575,121 | -0.17(-0.38%) |
Apr 13, 2005 | 44.47 | 44.47 | 43.71 | 43.78 | 451,145 | -0.91(-2.04%) |
Apr 12, 2005 | 44.65 | 44.79 | 44.00 | 44.69 | 453,891 | +0.09(+0.21%) |
Apr 11, 2005 | 45.04 | 45.04 | 44.35 | 44.60 | 237,105 | +0.04(+0.10%) |
Apr 08, 2005 | 44.76 | 44.82 | 44.39 | 44.55 | 460,344 | -0.22(-0.49%) |
Apr 07, 2005 | 44.65 | 44.86 | 44.36 | 44.77 | 441,123 | +0.02(+0.05%) |
Apr 06, 2005 | 44.59 | 44.92 | 44.45 | 44.75 | 305,065 | +0.17(+0.38%) |
Apr 05, 2005 | 44.79 | 44.79 | 44.39 | 44.58 | 490,960 | -0.20(-0.44%) |
Apr 04, 2005 | 45.09 | 45.09 | 44.40 | 44.78 | 495,354 | -0.31(-0.69%) |
Apr 01, 2005 | 45.18 | 45.52 | 44.87 | 45.09 | 763,213 | -0.01(-0.03%) |
Mar 31, 2005 | 44.57 | 45.12 | 44.57 | 45.11 | 486,842 | +0.65(+1.46%) |
Mar 30, 2005 | 44.21 | 44.55 | 44.14 | 44.46 | 822,661 | +0.31(+0.69%) |
Mar 29, 2005 | 44.36 | 44.79 | 44.09 | 44.15 | 831,722 | -0.50(-1.11%) |
Mar 28, 2005 | 44.31 | 44.87 | 44.25 | 44.65 | 488,901 | +0.60(+1.36%) |
Mar 24, 2005 | 44.47 | 44.48 | 44.00 | 44.05 | 741,109 | -0.20(-0.44%) |
Mar 23, 2005 | 44.55 | 44.83 | 44.23 | 44.25 | 774,197 | -0.28(-0.64%) |
Mar 22, 2005 | 45.12 | 45.32 | 44.52 | 44.53 | 531,599 | -0.48(-1.07%) |
Mar 21, 2005 | 45.05 | 45.43 | 45.01 | 45.01 | 723,810 | -0.33(-0.72%) |
Mar 18, 2005 | 44.61 | 45.45 | 44.61 | 45.34 | 1,458,466 | +0.82(+1.85%) |
Mar 17, 2005 | 44.10 | 44.61 | 43.93 | 44.52 | 654,202 | +0.49(+1.11%) |
Mar 16, 2005 | 44.72 | 44.78 | 43.77 | 44.03 | 486,018 | -0.71(-1.60%) |
Mar 15, 2005 | 45.38 | 45.42 | 44.61 | 44.74 | 570,041 | -0.53(-1.17%) |
Mar 14, 2005 | 45.65 | 46.31 | 44.88 | 45.28 | 1,046,449 | -0.27(-0.59%) |
Mar 11, 2005 | 45.16 | 46.08 | 45.12 | 45.54 | 1,026,679 | +0.51(+1.13%) |
Mar 10, 2005 | 44.39 | 45.06 | 44.12 | 45.03 | 1,258,705 | +1.88(+4.35%) |
Mar 09, 2005 | 43.27 | 43.61 | 43.04 | 43.16 | 372,614 | -0.06(-0.13%) |
Mar 08, 2005 | 43.56 | 43.60 | 43.13 | 43.21 | 287,354 | -0.58(-1.31%) |
Mar 07, 2005 | 44.04 | 44.21 | 43.67 | 43.79 | 313,166 | -0.36(-0.81%) |
Mar 04, 2005 | 43.74 | 44.20 | 43.29 | 44.15 | 386,480 | +0.71(+1.64%) |
Mar 03, 2005 | 43.45 | 43.64 | 43.06 | 43.43 | 305,203 | +0.04(+0.08%) |
Mar 02, 2005 | 43.77 | 43.85 | 43.33 | 43.40 | 316,461 | -0.45(-1.03%) |
Mar 01, 2005 | 44.26 | 44.53 | 43.75 | 43.85 | 476,819 | -0.36(-0.82%) |
Feb 28, 2005 | 43.76 | 44.21 | 43.41 | 44.21 | 636,629 | +0.15(+0.35%) |
Feb 25, 2005 | 43.91 | 44.10 | 43.65 | 44.06 | 410,644 | -0.03(-0.07%) |
Feb 24, 2005 | 43.27 | 44.09 | 43.23 | 44.09 | 494,393 | +1.01(+2.33%) |
Feb 23, 2005 | 42.89 | 43.18 | 42.85 | 43.08 | 531,462 | +0.37(+0.87%) |
Feb 22, 2005 | 43.46 | 43.46 | 42.50 | 42.71 | 430,139 | -0.75(-1.73%) |
Feb 18, 2005 | 43.48 | 43.58 | 43.22 | 43.46 | 515,948 | -0.17(-0.40%) |
Feb 17, 2005 | 44.07 | 44.28 | 43.60 | 43.64 | 458,696 | -0.45(-1.02%) |
Feb 16, 2005 | 44.32 | 44.42 | 43.91 | 44.09 | 281,314 | -0.35(-0.79%) |
Feb 15, 2005 | 43.96 | 44.76 | 43.96 | 44.44 | 472,151 | +0.47(+1.08%) |
Feb 14, 2005 | 44.05 | 44.10 | 43.89 | 43.96 | 355,040 | -0.12(-0.28%) |
Feb 11, 2005 | 43.61 | 44.22 | 43.60 | 44.09 | 459,932 | +0.50(+1.14%) |
Feb 10, 2005 | 43.58 | 43.80 | 43.31 | 43.59 | 350,921 | +0.09(+0.20%) |
Feb 09, 2005 | 44.04 | 44.32 | 43.50 | 43.51 | 302,319 | -0.46(-1.04%) |
Feb 08, 2005 | 44.07 | 44.20 | 43.80 | 43.96 | 333,210 | -0.11(-0.25%) |
Feb 07, 2005 | 43.94 | 44.21 | 43.90 | 44.07 | 257,150 | -0.04(-0.10%) |
Feb 04, 2005 | 43.25 | 44.18 | 43.25 | 44.12 | 644,729 | +0.71(+1.63%) |
Feb 03, 2005 | 43.88 | 43.88 | 43.20 | 43.41 | 554,939 | -0.51(-1.16%) |
Feb 02, 2005 | 43.68 | 44.02 | 43.64 | 43.92 | 593,244 | +0.30(+0.68%) |