Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 40.74 | 41.55 | 40.65 | 41.33 | 641,837 | +0.60(+1.48%) |
Apr 28, 2005 | 40.92 | 41.10 | 40.59 | 40.73 | 697,410 | -0.38(-0.93%) |
Apr 27, 2005 | 40.60 | 41.32 | 40.37 | 41.11 | 580,755 | +0.52(+1.28%) |
Apr 26, 2005 | 40.91 | 41.11 | 40.53 | 40.60 | 530,932 | -0.57(-1.38%) |
Apr 25, 2005 | 40.85 | 41.42 | 40.80 | 41.16 | 909,040 | +0.41(+1.00%) |
Apr 22, 2005 | 40.90 | 41.08 | 40.44 | 40.75 | 470,209 | -0.34(-0.83%) |
Apr 21, 2005 | 40.35 | 41.22 | 40.35 | 41.10 | 1,006,172 | +0.74(+1.84%) |
Apr 20, 2005 | 41.62 | 41.62 | 40.29 | 40.35 | 1,306,670 | -0.58(-1.41%) |
Apr 19, 2005 | 39.97 | 41.11 | 39.78 | 40.93 | 1,522,133 | +1.16(+2.92%) |
Apr 18, 2005 | 39.83 | 40.07 | 39.10 | 39.77 | 803,045 | -0.20(-0.50%) |
Apr 15, 2005 | 40.41 | 40.62 | 39.97 | 39.97 | 766,516 | -0.58(-1.44%) |
Apr 14, 2005 | 41.41 | 41.41 | 40.49 | 40.55 | 1,054,199 | -0.95(-2.29%) |
Apr 13, 2005 | 41.34 | 41.71 | 41.32 | 41.51 | 687,349 | -0.01(-0.02%) |
Apr 12, 2005 | 41.12 | 41.66 | 40.96 | 41.51 | 590,217 | +0.32(+0.77%) |
Apr 11, 2005 | 41.23 | 41.33 | 41.03 | 41.20 | 430,446 | -0.12(-0.28%) |
Apr 08, 2005 | 41.24 | 41.49 | 41.16 | 41.31 | 586,744 | -0.13(-0.32%) |
Apr 07, 2005 | 41.26 | 41.59 | 41.06 | 41.45 | 425,775 | +0.18(+0.42%) |
Apr 06, 2005 | 40.95 | 41.48 | 40.78 | 41.27 | 539,675 | +0.32(+0.77%) |
Apr 05, 2005 | 40.49 | 41.00 | 40.35 | 40.95 | 765,917 | +0.45(+1.11%) |
Apr 04, 2005 | 40.13 | 40.54 | 39.89 | 40.50 | 655,371 | +0.38(+0.94%) |
Apr 01, 2005 | 40.45 | 40.58 | 40.02 | 40.13 | 1,339,726 | -0.12(-0.29%) |
Mar 31, 2005 | 40.04 | 40.34 | 39.83 | 40.24 | 1,044,617 | +0.33(+0.82%) |
Mar 30, 2005 | 38.76 | 39.92 | 38.67 | 39.92 | 1,006,411 | +1.16(+2.99%) |
Mar 29, 2005 | 38.70 | 39.03 | 38.47 | 38.76 | 1,286,190 | +0.14(+0.37%) |
Mar 28, 2005 | 38.39 | 38.74 | 38.32 | 38.62 | 592,852 | +0.25(+0.65%) |
Mar 24, 2005 | 37.99 | 38.42 | 37.91 | 38.37 | 744,478 | +0.46(+1.21%) |
Mar 23, 2005 | 37.91 | 38.16 | 37.84 | 37.91 | 1,135,881 | -0.30(-0.79%) |
Mar 22, 2005 | 37.94 | 38.33 | 37.88 | 38.21 | 1,418,294 | +0.46(+1.22%) |
Mar 21, 2005 | 37.98 | 37.98 | 37.69 | 37.75 | 630,579 | -0.16(-0.42%) |
Mar 18, 2005 | 38.12 | 38.13 | 37.84 | 37.91 | 909,040 | -0.22(-0.57%) |
Mar 17, 2005 | 37.54 | 38.32 | 37.46 | 38.12 | 1,331,342 | +0.61(+1.62%) |
Mar 16, 2005 | 38.02 | 38.02 | 37.26 | 37.51 | 1,093,363 | -0.64(-1.69%) |
Mar 15, 2005 | 38.91 | 39.07 | 38.11 | 38.16 | 864,127 | -0.75(-1.93%) |
Mar 14, 2005 | 38.71 | 38.97 | 38.65 | 38.91 | 1,213,131 | +0.43(+1.13%) |
Mar 11, 2005 | 38.57 | 38.83 | 38.45 | 38.47 | 1,148,097 | -0.18(-0.45%) |
Mar 10, 2005 | 38.41 | 38.81 | 38.41 | 38.65 | 1,750,291 | +0.36(+0.94%) |
Mar 09, 2005 | 38.88 | 38.92 | 38.24 | 38.29 | 1,493,868 | -0.78(-2.01%) |
Mar 08, 2005 | 39.58 | 39.64 | 39.08 | 39.08 | 837,898 | -0.49(-1.24%) |
Mar 07, 2005 | 39.79 | 39.79 | 39.52 | 39.57 | 961,259 | -0.14(-0.36%) |
Mar 04, 2005 | 39.89 | 39.89 | 39.69 | 39.71 | 815,740 | -0.09(-0.23%) |
Mar 03, 2005 | 40.08 | 40.08 | 39.77 | 39.80 | 1,000,064 | -0.19(-0.48%) |
Mar 02, 2005 | 39.91 | 40.14 | 39.79 | 39.99 | 693,816 | +0.02(+0.06%) |
Mar 01, 2005 | 39.99 | 40.09 | 39.95 | 39.97 | 467,455 | -0.02(-0.04%) |
Feb 28, 2005 | 40.08 | 40.11 | 39.87 | 39.99 | 818,735 | -0.19(-0.48%) |
Feb 25, 2005 | 39.62 | 40.36 | 39.53 | 40.18 | 989,404 | +0.52(+1.31%) |
Feb 24, 2005 | 39.73 | 39.78 | 39.33 | 39.66 | 941,737 | -0.07(-0.17%) |
Feb 23, 2005 | 39.99 | 40.04 | 39.43 | 39.73 | 1,099,351 | -0.25(-0.63%) |
Feb 22, 2005 | 40.37 | 40.60 | 39.98 | 39.98 | 1,591,239 | -1.19(-2.88%) |
Feb 18, 2005 | 41.50 | 41.54 | 41.11 | 41.16 | 972,876 | -0.42(-1.00%) |
Feb 17, 2005 | 41.66 | 41.74 | 41.54 | 41.58 | 855,144 | -0.25(-0.60%) |
Feb 16, 2005 | 41.46 | 41.95 | 41.12 | 41.83 | 2,953,123 | +0.36(+0.87%) |
Feb 15, 2005 | 41.00 | 42.31 | 40.91 | 41.47 | 3,981,572 | +0.68(+1.68%) |
Feb 14, 2005 | 41.18 | 41.31 | 40.79 | 40.79 | 794,901 | -0.38(-0.93%) |
Feb 11, 2005 | 40.77 | 41.32 | 40.72 | 41.17 | 336,668 | +0.41(+1.00%) |
Feb 10, 2005 | 40.75 | 40.94 | 40.59 | 40.76 | 449,130 | +0.18(+0.45%) |
Feb 09, 2005 | 41.08 | 41.25 | 40.54 | 40.58 | 483,384 | -0.53(-1.30%) |
Feb 08, 2005 | 41.25 | 41.30 | 40.97 | 41.11 | 378,227 | -0.13(-0.32%) |
Feb 07, 2005 | 41.33 | 41.49 | 41.15 | 41.25 | 511,649 | -0.28(-0.68%) |
Feb 04, 2005 | 41.25 | 41.65 | 41.24 | 41.53 | 722,561 | +0.24(+0.59%) |
Feb 03, 2005 | 40.88 | 41.35 | 40.83 | 41.29 | 829,634 | +0.42(+1.02%) |
Feb 02, 2005 | 40.80 | 41.20 | 40.78 | 40.87 | 781,846 | +0.07(+0.16%) |