Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 35.88 | 36.28 | 35.51 | 35.66 | 1,119,470 | -0.09(-0.26%) |
Apr 28, 2005 | 35.66 | 36.40 | 35.61 | 35.75 | 2,338,002 | +0.03(+0.07%) |
Apr 27, 2005 | 35.58 | 35.87 | 34.67 | 35.72 | 2,524,463 | +0.15(+0.43%) |
Apr 26, 2005 | 38.20 | 38.20 | 34.64 | 35.57 | 3,302,698 | -1.49(-4.01%) |
Apr 25, 2005 | 36.76 | 37.23 | 36.53 | 37.06 | 843,843 | +0.45(+1.23%) |
Apr 22, 2005 | 37.35 | 37.35 | 36.42 | 36.61 | 919,111 | -0.62(-1.66%) |
Apr 21, 2005 | 36.55 | 37.25 | 36.37 | 37.23 | 719,811 | +1.06(+2.93%) |
Apr 20, 2005 | 37.35 | 38.15 | 36.14 | 36.17 | 857,271 | -1.19(-3.18%) |
Apr 19, 2005 | 36.59 | 37.48 | 36.50 | 37.35 | 821,228 | +0.81(+2.21%) |
Apr 18, 2005 | 36.52 | 36.77 | 36.31 | 36.55 | 1,058,573 | +0.20(+0.54%) |
Apr 15, 2005 | 37.81 | 37.82 | 36.28 | 36.35 | 2,058,959 | -1.62(-4.27%) |
Apr 14, 2005 | 38.42 | 38.43 | 37.63 | 37.97 | 2,448,135 | -0.35(-0.91%) |
Apr 13, 2005 | 39.75 | 39.75 | 38.16 | 38.32 | 3,119,771 | -1.49(-3.75%) |
Apr 12, 2005 | 39.69 | 39.83 | 39.28 | 39.82 | 2,808,689 | -1.74(-4.19%) |
Apr 11, 2005 | 41.56 | 41.63 | 40.96 | 41.56 | 426,397 | -0.09(-0.22%) |
Apr 08, 2005 | 41.98 | 42.10 | 41.28 | 41.65 | 861,394 | -0.37(-0.89%) |
Apr 07, 2005 | 41.64 | 42.25 | 41.47 | 42.02 | 1,245,976 | +0.31(+0.73%) |
Apr 06, 2005 | 40.33 | 41.85 | 40.24 | 41.72 | 1,691,927 | +1.66(+4.15%) |
Apr 05, 2005 | 39.62 | 40.05 | 39.61 | 40.05 | 486,470 | +0.44(+1.11%) |
Apr 04, 2005 | 40.09 | 40.09 | 39.33 | 39.61 | 687,301 | -0.48(-1.19%) |
Apr 01, 2005 | 39.90 | 40.24 | 39.74 | 40.09 | 1,123,240 | +0.31(+0.79%) |
Mar 31, 2005 | 39.05 | 40.18 | 38.93 | 39.77 | 1,045,970 | +0.84(+2.16%) |
Mar 30, 2005 | 38.29 | 39.10 | 38.29 | 38.93 | 403,428 | +0.68(+1.78%) |
Mar 29, 2005 | 38.96 | 39.30 | 38.22 | 38.25 | 441,592 | -0.71(-1.83%) |
Mar 28, 2005 | 39.04 | 39.24 | 38.81 | 38.97 | 385,289 | -0.13(-0.33%) |
Mar 24, 2005 | 38.46 | 39.37 | 38.38 | 39.10 | 412,027 | +0.64(+1.66%) |
Mar 23, 2005 | 38.76 | 38.78 | 38.07 | 38.46 | 1,122,297 | -0.29(-0.74%) |
Mar 22, 2005 | 39.36 | 39.67 | 38.75 | 38.75 | 728,881 | -0.52(-1.32%) |
Mar 21, 2005 | 39.55 | 39.65 | 39.02 | 39.27 | 677,524 | -0.17(-0.43%) |
Mar 18, 2005 | 40.20 | 40.32 | 39.21 | 39.43 | 1,684,860 | -0.75(-1.86%) |
Mar 17, 2005 | 40.49 | 40.50 | 40.04 | 40.18 | 975,061 | -0.20(-0.48%) |
Mar 16, 2005 | 40.42 | 40.53 | 40.17 | 40.38 | 748,198 | -0.03(-0.08%) |
Mar 15, 2005 | 39.76 | 40.68 | 39.53 | 40.41 | 995,909 | +0.82(+2.08%) |
Mar 14, 2005 | 39.01 | 39.60 | 38.96 | 39.59 | 427,340 | +0.76(+1.97%) |
Mar 11, 2005 | 39.05 | 39.32 | 38.53 | 38.82 | 533,468 | -0.14(-0.37%) |
Mar 10, 2005 | 39.44 | 39.51 | 38.53 | 38.97 | 741,249 | -0.46(-1.16%) |
Mar 09, 2005 | 40.11 | 40.11 | 39.36 | 39.43 | 983,188 | -0.69(-1.71%) |
Mar 08, 2005 | 40.28 | 40.50 | 40.03 | 40.11 | 646,781 | -0.06(-0.15%) |
Mar 07, 2005 | 40.63 | 40.69 | 39.48 | 40.17 | 845,846 | -0.46(-1.13%) |
Mar 04, 2005 | 39.97 | 40.67 | 39.94 | 40.63 | 637,240 | +0.76(+1.92%) |
Mar 03, 2005 | 39.90 | 39.93 | 39.36 | 39.87 | 524,634 | +0.00(+0.00%) |
Mar 02, 2005 | 39.78 | 39.87 | 39.46 | 39.87 | 1,043,850 | +0.07(+0.17%) |
Mar 01, 2005 | 39.69 | 39.83 | 39.21 | 39.80 | 635,238 | +0.20(+0.51%) |
Feb 28, 2005 | 39.77 | 39.93 | 39.25 | 39.60 | 717,102 | -0.07(-0.17%) |
Feb 25, 2005 | 39.69 | 39.90 | 39.21 | 39.66 | 669,397 | -0.24(-0.60%) |
Feb 24, 2005 | 40.03 | 40.03 | 39.15 | 39.90 | 636,416 | +0.04(+0.11%) |
Feb 23, 2005 | 39.90 | 39.92 | 39.28 | 39.86 | 902,267 | +0.32(+0.82%) |
Feb 22, 2005 | 39.90 | 41.09 | 39.50 | 39.54 | 1,674,730 | +0.53(+1.37%) |
Feb 18, 2005 | 39.04 | 39.84 | 38.97 | 39.00 | 1,756,005 | +0.10(+0.26%) |
Feb 17, 2005 | 37.32 | 39.21 | 37.22 | 38.90 | 1,881,450 | +1.60(+4.28%) |
Feb 16, 2005 | 37.35 | 37.37 | 36.76 | 37.30 | 762,451 | -0.09(-0.25%) |
Feb 15, 2005 | 37.30 | 37.47 | 37.12 | 37.40 | 990,491 | +0.08(+0.23%) |
Feb 14, 2005 | 37.86 | 37.99 | 37.27 | 37.31 | 1,878,741 | -1.43(-3.68%) |
Feb 11, 2005 | 38.94 | 39.13 | 38.40 | 38.74 | 769,989 | -0.20(-0.52%) |
Feb 10, 2005 | 38.30 | 39.05 | 38.26 | 38.94 | 1,008,748 | +0.74(+1.93%) |
Feb 09, 2005 | 39.65 | 39.82 | 38.20 | 38.20 | 1,024,297 | -1.28(-3.25%) |
Feb 08, 2005 | 40.13 | 40.18 | 39.49 | 39.49 | 689,657 | -0.54(-1.36%) |
Feb 07, 2005 | 39.97 | 40.33 | 39.90 | 40.03 | 1,028,419 | +0.06(+0.15%) |
Feb 04, 2005 | 39.51 | 39.97 | 39.09 | 39.97 | 997,087 | +0.48(+1.23%) |
Feb 03, 2005 | 39.03 | 39.50 | 38.93 | 39.49 | 949,618 | +0.48(+1.22%) |
Feb 02, 2005 | 39.48 | 39.55 | 38.60 | 39.01 | 1,381,316 | -0.38(-0.97%) |