Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 37.60 | 38.27 | 37.37 | 38.27 | 552,259 | +0.74(+1.96%) |
Apr 28, 2005 | 37.41 | 37.65 | 37.41 | 37.54 | 412,352 | +0.17(+0.46%) |
Apr 27, 2005 | 37.49 | 37.75 | 37.23 | 37.37 | 870,327 | -0.33(-0.88%) |
Apr 26, 2005 | 37.83 | 38.00 | 37.60 | 37.70 | 473,883 | -0.19(-0.50%) |
Apr 25, 2005 | 38.00 | 38.00 | 37.64 | 37.89 | 1,052,230 | -0.11(-0.29%) |
Apr 22, 2005 | 37.20 | 38.00 | 37.19 | 38.00 | 508,860 | +0.84(+2.25%) |
Apr 21, 2005 | 37.14 | 37.31 | 36.93 | 37.16 | 547,697 | +0.13(+0.35%) |
Apr 20, 2005 | 37.60 | 37.69 | 36.88 | 37.03 | 392,933 | -0.50(-1.34%) |
Apr 19, 2005 | 37.67 | 37.67 | 37.31 | 37.54 | 455,400 | +0.15(+0.39%) |
Apr 18, 2005 | 37.82 | 37.82 | 37.25 | 37.39 | 1,145,696 | -0.65(-1.71%) |
Apr 15, 2005 | 38.51 | 38.60 | 37.96 | 38.04 | 667,601 | -0.57(-1.48%) |
Apr 14, 2005 | 39.22 | 39.30 | 38.38 | 38.61 | 938,292 | -0.67(-1.70%) |
Apr 13, 2005 | 39.58 | 39.67 | 39.17 | 39.28 | 373,515 | -0.38(-0.97%) |
Apr 12, 2005 | 39.32 | 39.90 | 39.25 | 39.67 | 614,376 | +0.34(+0.87%) |
Apr 11, 2005 | 39.75 | 39.87 | 39.19 | 39.32 | 580,101 | -0.63(-1.58%) |
Apr 08, 2005 | 39.88 | 40.17 | 39.84 | 39.96 | 467,917 | +0.03(+0.09%) |
Apr 07, 2005 | 39.95 | 40.16 | 39.62 | 39.92 | 625,372 | +0.09(+0.21%) |
Apr 06, 2005 | 39.96 | 39.97 | 39.49 | 39.84 | 655,201 | -0.32(-0.79%) |
Apr 05, 2005 | 39.89 | 40.44 | 39.80 | 40.15 | 425,454 | +0.14(+0.34%) |
Apr 04, 2005 | 40.09 | 40.61 | 39.71 | 40.02 | 732,525 | -0.23(-0.57%) |
Apr 01, 2005 | 39.41 | 41.89 | 39.41 | 40.25 | 1,368,776 | +0.32(+0.81%) |
Mar 31, 2005 | 39.97 | 40.22 | 39.82 | 39.92 | 652,979 | +0.04(+0.11%) |
Mar 30, 2005 | 39.77 | 40.11 | 39.75 | 39.88 | 830,437 | +0.09(+0.24%) |
Mar 29, 2005 | 40.17 | 40.33 | 39.76 | 39.78 | 670,526 | -0.38(-0.96%) |
Mar 28, 2005 | 39.75 | 40.25 | 39.61 | 40.17 | 593,904 | +0.68(+1.71%) |
Mar 24, 2005 | 39.67 | 39.96 | 39.47 | 39.49 | 753,464 | -0.34(-0.86%) |
Mar 23, 2005 | 40.86 | 40.86 | 39.77 | 39.84 | 634,262 | -1.03(-2.51%) |
Mar 22, 2005 | 41.08 | 41.11 | 40.76 | 40.86 | 647,130 | -0.39(-0.95%) |
Mar 21, 2005 | 41.26 | 41.46 | 41.03 | 41.26 | 210,329 | +0.00(+0.00%) |
Mar 18, 2005 | 41.84 | 41.90 | 41.09 | 41.26 | 457,857 | -0.97(-2.31%) |
Mar 17, 2005 | 41.94 | 42.26 | 41.63 | 42.23 | 379,247 | +0.29(+0.69%) |
Mar 16, 2005 | 42.40 | 42.41 | 41.60 | 41.94 | 407,439 | -0.46(-1.09%) |
Mar 15, 2005 | 41.97 | 42.74 | 41.97 | 42.40 | 777,094 | +0.34(+0.81%) |
Mar 14, 2005 | 41.55 | 42.53 | 41.50 | 42.06 | 515,996 | +0.66(+1.59%) |
Mar 11, 2005 | 41.73 | 41.93 | 41.40 | 41.40 | 356,202 | -0.29(-0.70%) |
Mar 10, 2005 | 42.00 | 42.11 | 41.66 | 41.69 | 207,053 | -0.14(-0.33%) |
Mar 09, 2005 | 41.55 | 42.20 | 41.51 | 41.83 | 829,735 | +0.52(+1.26%) |
Mar 08, 2005 | 40.56 | 41.51 | 40.56 | 41.31 | 751,943 | +0.53(+1.30%) |
Mar 07, 2005 | 40.72 | 40.93 | 40.56 | 40.78 | 202,491 | -0.05(-0.13%) |
Mar 04, 2005 | 40.31 | 40.95 | 40.22 | 40.83 | 565,478 | +0.65(+1.62%) |
Mar 03, 2005 | 40.78 | 40.89 | 40.14 | 40.18 | 507,222 | -0.51(-1.26%) |
Mar 02, 2005 | 40.99 | 41.02 | 40.41 | 40.69 | 272,562 | -0.33(-0.81%) |
Mar 01, 2005 | 40.79 | 41.26 | 40.79 | 41.02 | 554,599 | +0.32(+0.78%) |
Feb 28, 2005 | 40.86 | 41.04 | 40.39 | 40.71 | 1,217,288 | -0.22(-0.54%) |
Feb 25, 2005 | 41.01 | 41.17 | 40.61 | 40.93 | 618,587 | -0.25(-0.60%) |
Feb 24, 2005 | 41.02 | 41.71 | 40.20 | 41.18 | 1,005,087 | +0.15(+0.38%) |
Feb 23, 2005 | 41.61 | 41.61 | 40.86 | 41.02 | 1,150,141 | -0.59(-1.42%) |
Feb 22, 2005 | 41.94 | 42.38 | 41.46 | 41.61 | 543,954 | -0.32(-0.75%) |
Feb 18, 2005 | 41.99 | 42.28 | 41.89 | 41.93 | 438,906 | -0.06(-0.14%) |
Feb 17, 2005 | 42.61 | 42.65 | 41.98 | 41.99 | 801,426 | -0.67(-1.56%) |
Feb 16, 2005 | 42.76 | 42.97 | 42.66 | 42.66 | 399,367 | -0.19(-0.44%) |
Feb 15, 2005 | 42.76 | 43.06 | 42.61 | 42.85 | 262,267 | -0.03(-0.06%) |
Feb 14, 2005 | 42.53 | 43.03 | 42.53 | 42.87 | 261,098 | +0.34(+0.80%) |
Feb 11, 2005 | 43.08 | 43.20 | 42.48 | 42.53 | 392,232 | -0.51(-1.19%) |
Feb 10, 2005 | 42.83 | 43.22 | 42.75 | 43.04 | 173,831 | +0.30(+0.70%) |
Feb 09, 2005 | 43.06 | 43.27 | 42.66 | 42.74 | 156,401 | -0.49(-1.13%) |
Feb 08, 2005 | 42.87 | 43.43 | 42.79 | 43.23 | 247,528 | +0.48(+1.12%) |
Feb 07, 2005 | 43.10 | 43.35 | 42.53 | 42.75 | 459,963 | -0.38(-0.87%) |
Feb 04, 2005 | 42.92 | 43.15 | 42.92 | 43.13 | 180,265 | +0.23(+0.54%) |
Feb 03, 2005 | 42.83 | 43.13 | 42.78 | 42.90 | 201,672 | -0.02(-0.04%) |
Feb 02, 2005 | 42.57 | 43.04 | 42.52 | 42.91 | 340,644 | +0.18(+0.42%) |