Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 38.63 | 38.89 | 38.30 | 38.85 | 1,412,958 | +0.35(+0.90%) |
Apr 28, 2005 | 38.72 | 38.90 | 38.47 | 38.51 | 588,179 | -0.36(-0.93%) |
Apr 27, 2005 | 38.74 | 39.01 | 38.44 | 38.87 | 1,409,760 | +0.10(+0.26%) |
Apr 26, 2005 | 39.03 | 39.19 | 38.74 | 38.77 | 739,043 | -0.33(-0.84%) |
Apr 25, 2005 | 39.03 | 39.11 | 38.82 | 39.10 | 1,222,898 | +0.34(+0.87%) |
Apr 22, 2005 | 39.12 | 39.12 | 38.42 | 38.76 | 475,091 | -0.36(-0.93%) |
Apr 21, 2005 | 38.66 | 39.12 | 38.60 | 39.12 | 1,160,965 | +0.84(+2.21%) |
Apr 20, 2005 | 38.83 | 38.97 | 38.27 | 38.28 | 1,453,456 | -0.54(-1.39%) |
Apr 19, 2005 | 38.83 | 38.89 | 38.59 | 38.82 | 812,344 | +0.22(+0.57%) |
Apr 18, 2005 | 38.72 | 38.72 | 38.40 | 38.60 | 639,336 | +0.04(+0.11%) |
Apr 15, 2005 | 38.93 | 39.08 | 38.55 | 38.56 | 1,763,947 | -0.31(-0.80%) |
Apr 14, 2005 | 39.39 | 39.59 | 38.87 | 38.87 | 822,173 | -0.62(-1.58%) |
Apr 13, 2005 | 39.69 | 39.86 | 39.39 | 39.50 | 261,347 | -0.41(-1.02%) |
Apr 12, 2005 | 39.69 | 39.96 | 39.27 | 39.90 | 526,366 | +0.21(+0.53%) |
Apr 11, 2005 | 39.83 | 39.88 | 39.61 | 39.69 | 292,609 | -0.01(-0.02%) |
Apr 08, 2005 | 40.15 | 40.15 | 39.69 | 39.70 | 537,141 | -0.34(-0.84%) |
Apr 07, 2005 | 39.74 | 40.06 | 39.66 | 40.04 | 216,467 | +0.30(+0.77%) |
Apr 06, 2005 | 39.72 | 39.98 | 39.66 | 39.73 | 476,275 | -0.01(-0.02%) |
Apr 05, 2005 | 39.49 | 39.78 | 39.49 | 39.74 | 457,565 | +0.35(+0.90%) |
Apr 04, 2005 | 39.14 | 39.51 | 39.10 | 39.39 | 731,465 | +0.10(+0.26%) |
Apr 01, 2005 | 39.94 | 39.94 | 39.21 | 39.28 | 559,878 | -0.30(-0.75%) |
Mar 31, 2005 | 39.69 | 39.89 | 39.58 | 39.58 | 2,054,425 | -0.25(-0.64%) |
Mar 30, 2005 | 39.34 | 39.83 | 39.34 | 39.83 | 575,390 | +0.62(+1.57%) |
Mar 29, 2005 | 39.58 | 39.75 | 39.20 | 39.22 | 905,538 | -0.36(-0.92%) |
Mar 28, 2005 | 39.71 | 39.75 | 39.54 | 39.58 | 3,761,059 | +0.03(+0.09%) |
Mar 24, 2005 | 39.67 | 39.78 | 39.46 | 39.55 | 962,497 | +0.03(+0.06%) |
Mar 23, 2005 | 39.44 | 39.73 | 39.40 | 39.52 | 885,526 | +0.06(+0.15%) |
Mar 22, 2005 | 39.83 | 39.96 | 39.44 | 39.46 | 692,861 | -0.28(-0.70%) |
Mar 21, 2005 | 39.77 | 39.89 | 39.55 | 39.74 | 268,097 | -0.09(-0.23%) |
Mar 18, 2005 | 40.12 | 40.12 | 39.66 | 39.83 | 284,438 | -0.16(-0.40%) |
Mar 17, 2005 | 39.91 | 40.07 | 39.86 | 39.99 | 385,330 | -0.01(-0.02%) |
Mar 16, 2005 | 40.32 | 40.32 | 39.88 | 40.00 | 555,970 | -0.32(-0.80%) |
Mar 15, 2005 | 40.79 | 40.79 | 40.31 | 40.32 | 335,358 | -0.28(-0.69%) |
Mar 14, 2005 | 40.59 | 40.60 | 40.33 | 40.60 | 1,260,436 | +0.17(+0.42%) |
Mar 11, 2005 | 40.92 | 40.92 | 40.31 | 40.43 | 548,865 | -0.29(-0.71%) |
Mar 10, 2005 | 40.87 | 40.87 | 40.49 | 40.72 | 475,328 | -0.03(-0.06%) |
Mar 09, 2005 | 41.02 | 41.02 | 40.68 | 40.75 | 1,505,679 | -0.24(-0.58%) |
Mar 08, 2005 | 41.23 | 41.31 | 40.92 | 40.98 | 519,853 | -0.24(-0.59%) |
Mar 07, 2005 | 41.03 | 41.40 | 41.03 | 41.23 | 2,585,883 | +0.16(+0.39%) |
Mar 04, 2005 | 41.08 | 41.13 | 40.84 | 41.07 | 832,830 | +0.30(+0.75%) |
Mar 03, 2005 | 40.99 | 40.99 | 40.55 | 40.76 | 571,601 | -0.06(-0.15%) |
Mar 02, 2005 | 40.70 | 41.00 | 40.55 | 40.82 | 491,314 | -0.03(-0.06%) |
Mar 01, 2005 | 40.53 | 40.85 | 40.53 | 40.85 | 1,276,541 | +0.27(+0.67%) |
Feb 28, 2005 | 40.77 | 40.77 | 40.34 | 40.58 | 664,796 | -0.16(-0.39%) |
Feb 25, 2005 | 40.49 | 40.80 | 40.41 | 40.74 | 2,702,288 | +0.27(+0.67%) |
Feb 24, 2005 | 40.15 | 40.48 | 39.97 | 40.47 | 1,447,299 | +0.35(+0.88%) |
Feb 23, 2005 | 40.32 | 40.32 | 39.98 | 40.11 | 499,366 | +0.16(+0.40%) |
Feb 22, 2005 | 40.31 | 40.62 | 39.95 | 39.95 | 2,923,492 | -0.65(-1.60%) |
Feb 18, 2005 | 40.53 | 40.61 | 40.37 | 40.60 | 509,432 | +0.06(+0.15%) |
Feb 17, 2005 | 40.70 | 40.90 | 40.52 | 40.54 | 400,251 | -0.28(-0.68%) |
Feb 16, 2005 | 40.78 | 40.90 | 40.64 | 40.82 | 1,052,495 | -0.10(-0.25%) |
Feb 15, 2005 | 40.79 | 41.00 | 40.63 | 40.92 | 4,314,780 | +0.18(+0.44%) |
Feb 14, 2005 | 40.79 | 40.86 | 40.64 | 40.75 | 543,418 | +0.07(+0.17%) |
Feb 11, 2005 | 40.39 | 40.86 | 40.22 | 40.68 | 517,129 | +0.30(+0.73%) |
Feb 10, 2005 | 40.47 | 40.47 | 40.15 | 40.38 | 537,615 | +0.17(+0.42%) |
Feb 09, 2005 | 40.77 | 40.77 | 40.21 | 40.21 | 256,373 | -0.52(-1.29%) |
Feb 08, 2005 | 40.70 | 40.85 | 40.58 | 40.74 | 526,247 | +0.12(+0.29%) |
Feb 07, 2005 | 40.79 | 40.80 | 40.61 | 40.62 | 337,134 | -0.06(-0.15%) |
Feb 04, 2005 | 40.17 | 40.69 | 40.17 | 40.68 | 935,380 | +0.40(+0.99%) |
Feb 03, 2005 | 40.43 | 40.43 | 40.09 | 40.28 | 506,235 | -0.14(-0.36%) |
Feb 02, 2005 | 40.21 | 40.51 | 40.21 | 40.42 | 385,212 | +0.16(+0.40%) |