Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.05 | 36.57 | 35.72 | 36.35 | 79,349 | +0.70(+1.97%) |
Apr 28, 2005 | 35.94 | 35.96 | 35.44 | 35.64 | 175,138 | -0.25(-0.69%) |
Apr 27, 2005 | 36.36 | 36.36 | 35.51 | 35.89 | 136,046 | -0.51(-1.40%) |
Apr 26, 2005 | 37.05 | 37.17 | 36.40 | 36.40 | 67,828 | -0.71(-1.92%) |
Apr 25, 2005 | 36.76 | 37.20 | 36.73 | 37.11 | 83,232 | +0.49(+1.35%) |
Apr 22, 2005 | 37.03 | 37.09 | 36.31 | 36.62 | 115,982 | -0.46(-1.25%) |
Apr 21, 2005 | 36.70 | 37.09 | 36.33 | 37.08 | 277,399 | +0.71(+1.95%) |
Apr 20, 2005 | 37.13 | 37.13 | 36.26 | 36.37 | 107,697 | -0.76(-2.04%) |
Apr 19, 2005 | 36.65 | 37.17 | 36.65 | 37.13 | 208,146 | +0.76(+2.10%) |
Apr 18, 2005 | 35.96 | 36.48 | 35.73 | 36.36 | 260,183 | +0.56(+1.55%) |
Apr 15, 2005 | 36.31 | 36.71 | 35.72 | 35.81 | 399,724 | -0.92(-2.50%) |
Apr 14, 2005 | 37.92 | 37.96 | 36.53 | 36.73 | 430,791 | -1.17(-3.08%) |
Apr 13, 2005 | 38.94 | 38.94 | 37.76 | 37.89 | 190,542 | -1.13(-2.89%) |
Apr 12, 2005 | 39.01 | 39.13 | 38.32 | 39.02 | 124,396 | -0.07(-0.18%) |
Apr 11, 2005 | 39.28 | 39.28 | 38.89 | 39.09 | 71,064 | -0.12(-0.30%) |
Apr 08, 2005 | 39.75 | 39.75 | 39.19 | 39.21 | 53,072 | -0.59(-1.49%) |
Apr 07, 2005 | 39.63 | 39.85 | 39.57 | 39.80 | 90,093 | +0.32(+0.80%) |
Apr 06, 2005 | 39.41 | 39.66 | 39.41 | 39.48 | 47,506 | +0.19(+0.49%) |
Apr 05, 2005 | 39.24 | 39.39 | 39.10 | 39.29 | 51,777 | +0.05(+0.12%) |
Apr 04, 2005 | 39.13 | 39.27 | 38.93 | 39.24 | 88,798 | -0.19(-0.49%) |
Apr 01, 2005 | 39.60 | 39.96 | 39.29 | 39.44 | 102,649 | -0.02(-0.06%) |
Mar 31, 2005 | 39.19 | 39.68 | 39.19 | 39.46 | 99,413 | +0.42(+1.09%) |
Mar 30, 2005 | 38.56 | 39.04 | 38.56 | 39.04 | 94,494 | +0.53(+1.36%) |
Mar 29, 2005 | 39.35 | 39.79 | 38.46 | 38.51 | 185,623 | -0.95(-2.42%) |
Mar 28, 2005 | 39.59 | 39.79 | 39.40 | 39.46 | 66,275 | -0.17(-0.42%) |
Mar 24, 2005 | 39.98 | 40.00 | 39.63 | 39.63 | 70,935 | -0.11(-0.27%) |
Mar 23, 2005 | 40.09 | 40.10 | 39.72 | 39.74 | 160,252 | -0.48(-1.19%) |
Mar 22, 2005 | 40.39 | 40.95 | 40.19 | 40.22 | 178,503 | -0.10(-0.25%) |
Mar 21, 2005 | 40.65 | 40.65 | 40.13 | 40.32 | 104,202 | -0.26(-0.65%) |
Mar 18, 2005 | 40.56 | 40.58 | 40.24 | 40.58 | 70,029 | +0.04(+0.10%) |
Mar 17, 2005 | 40.11 | 40.63 | 40.02 | 40.54 | 67,311 | +0.48(+1.20%) |
Mar 16, 2005 | 40.69 | 40.77 | 39.91 | 40.06 | 192,613 | -0.87(-2.14%) |
Mar 15, 2005 | 41.24 | 41.31 | 40.89 | 40.94 | 69,770 | -0.15(-0.38%) |
Mar 14, 2005 | 41.15 | 41.25 | 40.77 | 41.09 | 83,491 | -0.07(-0.17%) |
Mar 11, 2005 | 40.87 | 41.51 | 40.87 | 41.16 | 93,588 | +0.23(+0.57%) |
Mar 10, 2005 | 41.49 | 42.10 | 40.56 | 40.93 | 145,495 | -0.56(-1.36%) |
Mar 09, 2005 | 41.44 | 41.88 | 41.41 | 41.49 | 155,980 | +0.10(+0.24%) |
Mar 08, 2005 | 41.67 | 41.67 | 41.33 | 41.39 | 208,534 | -0.20(-0.48%) |
Mar 07, 2005 | 42.06 | 42.09 | 41.53 | 41.59 | 494,348 | -0.37(-0.88%) |
Mar 04, 2005 | 41.17 | 42.03 | 41.11 | 41.96 | 344,322 | +1.16(+2.84%) |
Mar 03, 2005 | 40.93 | 41.05 | 40.59 | 40.81 | 99,542 | +0.01(+0.02%) |
Mar 02, 2005 | 40.80 | 40.91 | 40.43 | 40.80 | 112,616 | -0.08(-0.19%) |
Mar 01, 2005 | 41.02 | 41.25 | 40.79 | 40.87 | 181,869 | -0.06(-0.15%) |
Feb 28, 2005 | 41.28 | 41.29 | 40.60 | 40.94 | 151,708 | -0.29(-0.71%) |
Feb 25, 2005 | 40.68 | 41.31 | 40.59 | 41.23 | 211,382 | +0.59(+1.46%) |
Feb 24, 2005 | 40.13 | 40.64 | 40.03 | 40.64 | 65,239 | +0.60(+1.51%) |
Feb 23, 2005 | 39.67 | 40.09 | 39.62 | 40.03 | 67,958 | +0.46(+1.17%) |
Feb 22, 2005 | 40.12 | 40.32 | 39.57 | 39.57 | 182,775 | -0.55(-1.37%) |
Feb 18, 2005 | 39.85 | 40.18 | 39.79 | 40.12 | 81,161 | +0.36(+0.89%) |
Feb 17, 2005 | 40.02 | 40.02 | 39.69 | 39.76 | 136,434 | -0.10(-0.25%) |
Feb 16, 2005 | 39.28 | 39.93 | 39.21 | 39.86 | 108,733 | +0.54(+1.38%) |
Feb 15, 2005 | 39.21 | 39.49 | 39.14 | 39.32 | 112,357 | +0.23(+0.59%) |
Feb 14, 2005 | 39.00 | 39.17 | 39.00 | 39.09 | 37,538 | +0.01(+0.02%) |
Feb 11, 2005 | 38.70 | 39.17 | 38.51 | 39.08 | 44,140 | +0.41(+1.06%) |
Feb 10, 2005 | 38.12 | 38.70 | 38.12 | 38.67 | 46,988 | +0.59(+1.54%) |
Feb 09, 2005 | 38.55 | 38.55 | 38.05 | 38.09 | 39,868 | -0.52(-1.34%) |
Feb 08, 2005 | 38.68 | 38.70 | 38.47 | 38.60 | 43,881 | -0.08(-0.20%) |
Feb 07, 2005 | 38.59 | 38.93 | 38.59 | 38.68 | 56,696 | +0.11(+0.28%) |
Feb 04, 2005 | 38.33 | 38.65 | 38.28 | 38.57 | 419,658 | +0.30(+0.79%) |
Feb 03, 2005 | 38.22 | 38.28 | 38.05 | 38.27 | 180,316 | -0.20(-0.52%) |
Feb 02, 2005 | 38.28 | 38.56 | 38.26 | 38.47 | 65,628 | +0.31(+0.81%) |