Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 39.45 | 40.22 | 39.35 | 39.89 | 1,542,061 | +0.43(+1.10%) |
Apr 28, 2005 | 40.12 | 40.32 | 39.45 | 39.45 | 1,688,711 | -0.74(-1.84%) |
Apr 27, 2005 | 39.99 | 40.45 | 39.77 | 40.19 | 1,081,180 | -0.67(-1.64%) |
Apr 26, 2005 | 40.91 | 41.19 | 40.39 | 40.86 | 1,222,193 | -0.18(-0.44%) |
Apr 25, 2005 | 40.35 | 41.07 | 40.35 | 41.05 | 586,827 | +0.87(+2.16%) |
Apr 22, 2005 | 40.52 | 40.65 | 39.83 | 40.18 | 556,922 | -0.43(-1.07%) |
Apr 21, 2005 | 39.60 | 40.74 | 39.57 | 40.61 | 951,438 | +1.35(+3.43%) |
Apr 20, 2005 | 39.91 | 39.94 | 39.26 | 39.26 | 668,376 | -0.53(-1.33%) |
Apr 19, 2005 | 39.12 | 39.85 | 39.10 | 39.79 | 652,388 | +0.67(+1.71%) |
Apr 18, 2005 | 38.15 | 39.32 | 37.28 | 39.12 | 1,331,461 | +0.72(+1.88%) |
Apr 15, 2005 | 38.99 | 39.05 | 38.39 | 38.40 | 987,324 | -0.75(-1.91%) |
Apr 14, 2005 | 39.47 | 39.72 | 39.10 | 39.15 | 922,683 | -0.28(-0.71%) |
Apr 13, 2005 | 40.04 | 40.23 | 39.12 | 39.43 | 732,327 | -0.58(-1.46%) |
Apr 12, 2005 | 39.73 | 40.12 | 39.08 | 40.01 | 823,537 | +0.10(+0.26%) |
Apr 11, 2005 | 39.78 | 39.99 | 39.47 | 39.91 | 1,066,342 | +0.23(+0.59%) |
Apr 08, 2005 | 40.57 | 40.66 | 39.65 | 39.67 | 1,444,755 | -0.90(-2.21%) |
Apr 07, 2005 | 40.86 | 40.90 | 40.47 | 40.57 | 917,737 | -0.23(-0.58%) |
Apr 06, 2005 | 41.01 | 41.24 | 40.71 | 40.80 | 697,821 | -0.29(-0.70%) |
Apr 05, 2005 | 41.08 | 41.25 | 40.99 | 41.09 | 1,048,859 | +0.05(+0.13%) |
Apr 04, 2005 | 41.38 | 41.38 | 40.90 | 41.04 | 804,674 | -0.43(-1.03%) |
Apr 01, 2005 | 41.65 | 41.67 | 41.26 | 41.46 | 529,893 | +0.09(+0.21%) |
Mar 31, 2005 | 41.46 | 41.50 | 41.15 | 41.38 | 503,438 | +0.00(+0.00%) |
Mar 30, 2005 | 40.59 | 41.38 | 40.58 | 41.38 | 731,176 | +0.78(+1.93%) |
Mar 29, 2005 | 41.20 | 41.27 | 40.52 | 40.59 | 614,547 | -0.61(-1.48%) |
Mar 28, 2005 | 41.38 | 41.54 | 41.20 | 41.20 | 533,688 | -0.09(-0.21%) |
Mar 24, 2005 | 41.01 | 41.61 | 40.90 | 41.29 | 619,378 | +0.33(+0.81%) |
Mar 23, 2005 | 40.94 | 41.17 | 40.71 | 40.96 | 489,636 | +0.03(+0.06%) |
Mar 22, 2005 | 40.56 | 41.19 | 40.56 | 40.93 | 885,187 | +0.24(+0.60%) |
Mar 21, 2005 | 40.72 | 40.97 | 40.49 | 40.69 | 594,074 | -0.03(-0.09%) |
Mar 18, 2005 | 40.89 | 40.90 | 39.86 | 40.72 | 1,931,631 | -0.45(-1.10%) |
Mar 17, 2005 | 41.12 | 41.35 | 40.46 | 41.18 | 846,656 | +0.05(+0.13%) |
Mar 16, 2005 | 41.99 | 42.03 | 40.90 | 41.12 | 1,006,417 | -0.90(-2.13%) |
Mar 15, 2005 | 41.86 | 42.14 | 41.62 | 42.02 | 991,810 | +0.37(+0.90%) |
Mar 14, 2005 | 41.18 | 41.84 | 41.17 | 41.65 | 484,000 | +0.38(+0.93%) |
Mar 11, 2005 | 41.58 | 41.80 | 41.17 | 41.26 | 456,741 | -0.32(-0.77%) |
Mar 10, 2005 | 41.56 | 41.76 | 41.38 | 41.58 | 753,950 | +0.03(+0.06%) |
Mar 09, 2005 | 41.38 | 41.88 | 41.14 | 41.56 | 991,695 | +0.00(+0.00%) |
Mar 08, 2005 | 41.56 | 41.82 | 41.36 | 41.56 | 1,515,837 | -0.09(-0.21%) |
Mar 07, 2005 | 41.71 | 41.73 | 41.39 | 41.65 | 886,452 | +0.15(+0.36%) |
Mar 04, 2005 | 40.69 | 41.51 | 40.43 | 41.50 | 1,326,401 | +1.03(+2.53%) |
Mar 03, 2005 | 40.69 | 40.78 | 40.12 | 40.47 | 929,124 | -0.13(-0.32%) |
Mar 02, 2005 | 40.25 | 40.85 | 40.21 | 40.60 | 1,069,678 | +0.18(+0.45%) |
Mar 01, 2005 | 40.12 | 40.89 | 40.12 | 40.42 | 1,658,691 | +0.38(+0.96%) |
Feb 28, 2005 | 40.52 | 40.61 | 39.87 | 40.04 | 1,105,794 | -0.78(-1.92%) |
Feb 25, 2005 | 40.34 | 40.90 | 39.81 | 40.82 | 949,023 | +0.30(+0.75%) |
Feb 24, 2005 | 39.73 | 40.53 | 39.52 | 40.52 | 710,243 | +0.87(+2.19%) |
Feb 23, 2005 | 39.65 | 39.99 | 39.32 | 39.65 | 610,406 | +0.01(+0.02%) |
Feb 22, 2005 | 39.98 | 40.17 | 39.55 | 39.64 | 780,175 | -0.70(-1.72%) |
Feb 18, 2005 | 40.49 | 40.63 | 39.92 | 40.33 | 889,558 | -0.30(-0.73%) |
Feb 17, 2005 | 40.49 | 41.04 | 40.47 | 40.63 | 1,075,429 | +0.19(+0.47%) |
Feb 16, 2005 | 40.17 | 40.79 | 40.04 | 40.44 | 1,320,190 | +0.35(+0.87%) |
Feb 15, 2005 | 39.53 | 40.31 | 39.43 | 40.09 | 1,013,893 | +0.56(+1.41%) |
Feb 14, 2005 | 39.56 | 39.66 | 39.18 | 39.53 | 636,055 | -0.23(-0.59%) |
Feb 11, 2005 | 39.19 | 39.85 | 38.90 | 39.77 | 754,295 | +0.63(+1.62%) |
Feb 10, 2005 | 38.39 | 39.18 | 38.39 | 39.13 | 1,038,853 | +0.66(+1.72%) |
Feb 09, 2005 | 38.41 | 38.64 | 38.00 | 38.47 | 1,257,849 | +0.14(+0.36%) |
Feb 08, 2005 | 38.20 | 38.33 | 38.00 | 38.33 | 882,542 | +0.13(+0.34%) |
Feb 07, 2005 | 38.12 | 38.31 | 37.78 | 38.20 | 742,448 | -0.10(-0.25%) |
Feb 04, 2005 | 37.39 | 38.30 | 37.37 | 38.30 | 833,083 | +1.00(+2.68%) |
Feb 03, 2005 | 37.82 | 37.82 | 37.23 | 37.30 | 600,630 | -0.68(-1.79%) |
Feb 02, 2005 | 37.72 | 37.98 | 37.32 | 37.98 | 717,259 | +0.36(+0.95%) |