Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 34.70 | 35.46 | 33.52 | 34.08 | 1,391,858 | -0.61(-1.77%) |
Apr 28, 2005 | 36.41 | 36.52 | 34.31 | 34.70 | 848,784 | -2.05(-5.58%) |
Apr 27, 2005 | 36.75 | 37.65 | 35.87 | 36.75 | 700,654 | -0.28(-0.77%) |
Apr 26, 2005 | 37.18 | 37.76 | 36.76 | 37.03 | 342,248 | -0.51(-1.37%) |
Apr 25, 2005 | 36.26 | 37.62 | 36.26 | 37.54 | 414,450 | +1.10(+3.02%) |
Apr 22, 2005 | 37.73 | 37.89 | 36.37 | 36.45 | 697,288 | -1.52(-4.00%) |
Apr 21, 2005 | 36.45 | 38.28 | 36.19 | 37.97 | 1,224,834 | +2.20(+6.15%) |
Apr 20, 2005 | 38.00 | 38.21 | 35.69 | 35.77 | 939,596 | -1.88(-4.99%) |
Apr 19, 2005 | 36.00 | 38.37 | 35.77 | 37.65 | 1,294,092 | +1.85(+5.17%) |
Apr 18, 2005 | 36.11 | 36.76 | 34.90 | 35.79 | 1,575,228 | -0.44(-1.21%) |
Apr 15, 2005 | 38.10 | 38.74 | 36.11 | 36.23 | 1,053,256 | -2.09(-5.45%) |
Apr 14, 2005 | 38.64 | 39.02 | 37.97 | 38.32 | 826,551 | -0.03(-0.07%) |
Apr 13, 2005 | 38.84 | 39.28 | 38.29 | 38.35 | 592,470 | -0.31(-0.81%) |
Apr 12, 2005 | 38.86 | 39.75 | 38.19 | 38.66 | 750,576 | -0.38(-0.99%) |
Apr 11, 2005 | 39.07 | 39.20 | 38.65 | 39.05 | 636,804 | +0.28(+0.73%) |
Apr 08, 2005 | 38.55 | 39.39 | 38.48 | 38.76 | 641,103 | +0.41(+1.07%) |
Apr 07, 2005 | 38.74 | 39.10 | 36.87 | 38.35 | 3,672,628 | -2.61(-6.37%) |
Apr 06, 2005 | 42.88 | 42.97 | 40.94 | 40.96 | 1,206,754 | -1.59(-3.75%) |
Apr 05, 2005 | 42.36 | 42.86 | 42.13 | 42.55 | 875,397 | +0.16(+0.39%) |
Apr 04, 2005 | 42.77 | 42.87 | 41.83 | 42.39 | 816,836 | -0.32(-0.75%) |
Apr 01, 2005 | 44.15 | 44.20 | 42.28 | 42.71 | 690,618 | -1.03(-2.35%) |
Mar 31, 2005 | 44.50 | 44.50 | 43.27 | 43.74 | 577,927 | -0.45(-1.02%) |
Mar 30, 2005 | 43.86 | 44.57 | 43.36 | 44.18 | 377,689 | +0.33(+0.75%) |
Mar 29, 2005 | 43.58 | 45.02 | 43.37 | 43.86 | 1,036,786 | +0.53(+1.23%) |
Mar 28, 2005 | 41.93 | 43.56 | 41.76 | 43.32 | 738,514 | +1.57(+3.75%) |
Mar 24, 2005 | 41.86 | 42.04 | 41.39 | 41.76 | 565,801 | -0.21(-0.50%) |
Mar 23, 2005 | 41.93 | 42.41 | 41.77 | 41.97 | 310,790 | -0.21(-0.50%) |
Mar 22, 2005 | 41.53 | 42.84 | 41.50 | 42.18 | 766,446 | +0.88(+2.13%) |
Mar 21, 2005 | 40.80 | 41.52 | 40.49 | 41.30 | 415,397 | +0.36(+0.87%) |
Mar 18, 2005 | 42.67 | 42.69 | 40.83 | 40.94 | 858,367 | -1.52(-3.58%) |
Mar 17, 2005 | 42.60 | 42.95 | 41.37 | 42.46 | 418,424 | -0.20(-0.47%) |
Mar 16, 2005 | 41.80 | 43.24 | 41.45 | 42.66 | 797,672 | +0.85(+2.04%) |
Mar 15, 2005 | 40.76 | 42.11 | 40.76 | 41.81 | 1,161,619 | +1.58(+3.94%) |
Mar 14, 2005 | 39.88 | 40.44 | 39.77 | 40.23 | 337,533 | +0.05(+0.14%) |
Mar 11, 2005 | 39.74 | 40.33 | 39.49 | 40.17 | 446,909 | +0.42(+1.06%) |
Mar 10, 2005 | 39.86 | 40.53 | 37.90 | 39.75 | 809,671 | +0.53(+1.35%) |
Mar 09, 2005 | 40.45 | 40.45 | 38.97 | 39.22 | 451,150 | -1.10(-2.73%) |
Mar 08, 2005 | 40.68 | 40.72 | 39.76 | 40.32 | 350,224 | -0.19(-0.47%) |
Mar 07, 2005 | 40.32 | 40.81 | 39.98 | 40.51 | 337,956 | +0.30(+0.75%) |
Mar 04, 2005 | 39.76 | 40.53 | 39.61 | 40.21 | 417,641 | +0.40(+1.01%) |
Mar 03, 2005 | 39.47 | 40.50 | 38.59 | 39.81 | 1,331,428 | +1.29(+3.35%) |
Mar 02, 2005 | 37.78 | 38.56 | 37.42 | 38.52 | 795,212 | +0.84(+2.24%) |
Mar 01, 2005 | 36.71 | 37.78 | 36.62 | 37.67 | 446,139 | +1.04(+2.85%) |
Feb 28, 2005 | 36.23 | 37.00 | 35.96 | 36.63 | 362,705 | +0.34(+0.93%) |
Feb 25, 2005 | 35.58 | 36.64 | 35.31 | 36.29 | 340,384 | +0.72(+2.03%) |
Feb 24, 2005 | 34.12 | 35.72 | 33.77 | 35.57 | 400,680 | +1.48(+4.35%) |
Feb 23, 2005 | 33.96 | 34.48 | 33.72 | 34.08 | 238,494 | +0.18(+0.54%) |
Feb 22, 2005 | 34.90 | 34.97 | 33.58 | 33.90 | 446,852 | -0.97(-2.78%) |
Feb 18, 2005 | 34.87 | 35.32 | 34.75 | 34.87 | 273,186 | -0.02(-0.05%) |
Feb 17, 2005 | 35.39 | 35.44 | 34.81 | 34.89 | 156,194 | -0.31(-0.88%) |
Feb 16, 2005 | 35.13 | 35.43 | 35.08 | 35.20 | 406,293 | +0.16(+0.44%) |
Feb 15, 2005 | 34.81 | 35.31 | 34.51 | 35.04 | 404,969 | +0.52(+1.51%) |
Feb 14, 2005 | 35.16 | 35.50 | 34.43 | 34.52 | 258,858 | -0.64(-1.82%) |
Feb 11, 2005 | 34.89 | 35.51 | 34.78 | 35.16 | 155,602 | +0.13(+0.37%) |
Feb 10, 2005 | 35.79 | 35.79 | 34.74 | 35.03 | 175,719 | -0.68(-1.90%) |
Feb 09, 2005 | 35.85 | 36.06 | 35.47 | 35.71 | 373,670 | -0.01(-0.03%) |
Feb 08, 2005 | 35.92 | 36.13 | 35.24 | 35.72 | 349,497 | +0.11(+0.31%) |
Feb 07, 2005 | 35.85 | 36.48 | 35.39 | 35.61 | 509,664 | -0.10(-0.28%) |
Feb 04, 2005 | 35.35 | 35.82 | 35.15 | 35.71 | 237,493 | +0.36(+1.01%) |
Feb 03, 2005 | 35.79 | 36.30 | 35.06 | 35.36 | 725,607 | -0.22(-0.62%) |
Feb 02, 2005 | 35.26 | 35.69 | 35.05 | 35.58 | 494,148 | +0.49(+1.41%) |