Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 35.77 | 35.94 | 35.10 | 35.67 | 18,370 | +0.04(+0.11%) |
Apr 28, 2005 | 37.63 | 37.63 | 35.63 | 35.63 | 28,342 | -2.00(-5.32%) |
Apr 27, 2005 | 36.82 | 38.06 | 36.55 | 37.63 | 40,100 | +0.71(+1.94%) |
Apr 26, 2005 | 36.49 | 37.14 | 35.87 | 36.91 | 35,796 | +0.28(+0.75%) |
Apr 25, 2005 | 37.16 | 37.38 | 35.98 | 36.64 | 31,492 | -0.51(-1.38%) |
Apr 22, 2005 | 37.16 | 37.49 | 36.87 | 37.15 | 34,641 | -0.01(-0.03%) |
Apr 21, 2005 | 35.93 | 37.20 | 35.93 | 37.16 | 37,790 | +1.23(+3.42%) |
Apr 20, 2005 | 37.14 | 37.14 | 35.81 | 35.93 | 52,067 | -1.21(-3.26%) |
Apr 19, 2005 | 37.12 | 37.68 | 36.58 | 37.14 | 34,851 | -0.02(-0.05%) |
Apr 18, 2005 | 36.92 | 37.49 | 36.68 | 37.16 | 24,458 | +0.24(+0.65%) |
Apr 15, 2005 | 37.50 | 37.50 | 36.89 | 36.92 | 26,768 | -0.57(-1.52%) |
Apr 14, 2005 | 38.10 | 38.41 | 37.49 | 37.49 | 24,353 | -0.60(-1.58%) |
Apr 13, 2005 | 37.95 | 38.90 | 37.84 | 38.10 | 40,729 | +0.15(+0.40%) |
Apr 12, 2005 | 37.63 | 38.14 | 37.39 | 37.94 | 39,260 | +0.24(+0.63%) |
Apr 11, 2005 | 37.51 | 37.96 | 37.25 | 37.70 | 54,271 | +0.12(+0.33%) |
Apr 08, 2005 | 37.50 | 38.09 | 37.44 | 37.58 | 38,420 | -0.11(-0.30%) |
Apr 07, 2005 | 37.83 | 38.05 | 37.44 | 37.70 | 80,200 | -0.32(-0.85%) |
Apr 06, 2005 | 38.10 | 38.44 | 37.77 | 38.02 | 37,790 | -0.09(-0.23%) |
Apr 05, 2005 | 38.01 | 38.87 | 37.96 | 38.10 | 47,553 | +0.10(+0.25%) |
Apr 04, 2005 | 39.04 | 39.04 | 37.89 | 38.01 | 60,989 | -1.03(-2.64%) |
Apr 01, 2005 | 38.20 | 39.11 | 38.11 | 39.04 | 87,863 | +1.03(+2.71%) |
Mar 31, 2005 | 38.01 | 38.30 | 37.49 | 38.01 | 54,061 | -0.20(-0.52%) |
Mar 30, 2005 | 37.15 | 38.63 | 36.96 | 38.21 | 57,000 | +1.06(+2.85%) |
Mar 29, 2005 | 37.15 | 37.49 | 36.80 | 37.15 | 33,066 | -0.10(-0.26%) |
Mar 28, 2005 | 37.43 | 37.57 | 37.11 | 37.25 | 21,204 | -0.17(-0.46%) |
Mar 24, 2005 | 37.39 | 37.84 | 37.30 | 37.42 | 30,967 | +0.03(+0.08%) |
Mar 23, 2005 | 36.87 | 38.17 | 36.68 | 37.39 | 57,525 | +0.35(+0.95%) |
Mar 22, 2005 | 37.12 | 37.79 | 36.87 | 37.04 | 36,111 | -0.32(-0.87%) |
Mar 21, 2005 | 36.35 | 37.89 | 36.35 | 37.36 | 49,862 | +1.02(+2.80%) |
Mar 18, 2005 | 37.06 | 37.10 | 36.34 | 36.34 | 54,376 | -0.71(-1.93%) |
Mar 17, 2005 | 35.92 | 37.45 | 35.88 | 37.06 | 34,956 | +0.94(+2.61%) |
Mar 16, 2005 | 36.10 | 36.69 | 36.03 | 36.11 | 49,967 | -0.01(-0.03%) |
Mar 15, 2005 | 35.96 | 36.72 | 35.72 | 36.12 | 68,128 | -0.05(-0.13%) |
Mar 14, 2005 | 36.34 | 36.68 | 35.93 | 36.17 | 105,498 | -1.07(-2.87%) |
Mar 11, 2005 | 37.88 | 38.06 | 37.24 | 37.24 | 26,978 | -0.78(-2.05%) |
Mar 10, 2005 | 37.41 | 38.02 | 37.41 | 38.02 | 32,751 | +0.48(+1.27%) |
Mar 09, 2005 | 37.97 | 38.25 | 37.54 | 37.54 | 27,398 | -0.52(-1.38%) |
Mar 08, 2005 | 38.55 | 39.04 | 38.06 | 38.07 | 21,939 | -0.58(-1.50%) |
Mar 07, 2005 | 38.51 | 39.36 | 38.51 | 38.65 | 41,674 | -0.06(-0.15%) |
Mar 04, 2005 | 38.08 | 39.15 | 38.07 | 38.70 | 41,044 | +0.64(+1.68%) |
Mar 03, 2005 | 38.49 | 38.86 | 38.01 | 38.07 | 42,304 | -0.18(-0.47%) |
Mar 02, 2005 | 38.56 | 38.77 | 38.24 | 38.25 | 43,984 | -0.44(-1.13%) |
Mar 01, 2005 | 38.66 | 39.42 | 38.53 | 38.69 | 132,057 | +0.03(+0.07%) |
Feb 28, 2005 | 37.15 | 38.82 | 37.09 | 38.66 | 87,128 | +1.27(+3.39%) |
Feb 25, 2005 | 37.58 | 37.81 | 37.33 | 37.39 | 39,995 | -0.29(-0.76%) |
Feb 24, 2005 | 37.56 | 37.97 | 37.44 | 37.68 | 30,967 | -0.08(-0.20%) |
Feb 23, 2005 | 36.95 | 38.48 | 36.95 | 37.75 | 49,442 | +0.80(+2.17%) |
Feb 22, 2005 | 37.81 | 37.82 | 36.89 | 36.95 | 44,508 | -1.00(-2.64%) |
Feb 18, 2005 | 38.01 | 38.52 | 37.77 | 37.95 | 51,962 | -0.06(-0.15%) |
Feb 17, 2005 | 38.52 | 38.83 | 37.91 | 38.01 | 62,774 | -0.51(-1.34%) |
Feb 16, 2005 | 38.12 | 38.52 | 37.90 | 38.52 | 61,934 | +0.86(+2.28%) |
Feb 15, 2005 | 37.45 | 38.92 | 37.27 | 37.67 | 71,592 | +0.22(+0.59%) |
Feb 14, 2005 | 37.91 | 38.06 | 37.12 | 37.45 | 65,398 | -0.47(-1.23%) |
Feb 11, 2005 | 36.49 | 38.40 | 36.20 | 37.91 | 80,934 | +1.33(+3.65%) |
Feb 10, 2005 | 37.74 | 37.77 | 36.52 | 36.58 | 75,896 | -1.20(-3.18%) |
Feb 09, 2005 | 38.35 | 38.58 | 37.78 | 37.78 | 75,476 | -0.81(-2.10%) |
Feb 08, 2005 | 37.15 | 38.81 | 36.91 | 38.59 | 103,924 | +1.25(+3.34%) |
Feb 07, 2005 | 36.49 | 37.34 | 36.49 | 37.34 | 119,250 | +0.71(+1.95%) |
Feb 04, 2005 | 37.02 | 37.11 | 36.49 | 36.63 | 70,437 | -0.49(-1.31%) |
Feb 03, 2005 | 37.30 | 37.63 | 37.06 | 37.11 | 86,498 | -0.17(-0.46%) |
Feb 02, 2005 | 36.89 | 37.63 | 36.85 | 37.29 | 100,984 | +0.15(+0.41%) |