Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 38.67 | 38.93 | 38.34 | 38.90 | 1,411,309 | +0.35(+0.90%) |
Apr 28, 2005 | 38.76 | 38.95 | 38.51 | 38.55 | 587,493 | -0.36(-0.93%) |
Apr 27, 2005 | 38.79 | 39.05 | 38.49 | 38.92 | 1,408,116 | +0.10(+0.26%) |
Apr 26, 2005 | 39.08 | 39.24 | 38.78 | 38.81 | 738,181 | -0.33(-0.84%) |
Apr 25, 2005 | 39.08 | 39.15 | 38.87 | 39.14 | 1,221,471 | +0.34(+0.87%) |
Apr 22, 2005 | 39.16 | 39.16 | 38.47 | 38.81 | 474,536 | -0.36(-0.93%) |
Apr 21, 2005 | 38.70 | 39.17 | 38.65 | 39.17 | 1,159,611 | +0.85(+2.21%) |
Apr 20, 2005 | 38.87 | 39.02 | 38.32 | 38.32 | 1,451,761 | -0.54(-1.39%) |
Apr 19, 2005 | 38.87 | 38.93 | 38.64 | 38.87 | 811,396 | +0.22(+0.57%) |
Apr 18, 2005 | 38.76 | 38.76 | 38.44 | 38.65 | 638,590 | +0.04(+0.11%) |
Apr 15, 2005 | 38.98 | 39.13 | 38.60 | 38.60 | 1,761,889 | -0.31(-0.80%) |
Apr 14, 2005 | 39.44 | 39.63 | 38.92 | 38.92 | 821,213 | -0.63(-1.58%) |
Apr 13, 2005 | 39.74 | 39.91 | 39.43 | 39.54 | 261,042 | -0.41(-1.02%) |
Apr 12, 2005 | 39.74 | 40.01 | 39.31 | 39.95 | 525,751 | +0.21(+0.53%) |
Apr 11, 2005 | 39.87 | 39.92 | 39.66 | 39.74 | 292,268 | -0.01(-0.02%) |
Apr 08, 2005 | 40.19 | 40.19 | 39.74 | 39.74 | 536,515 | -0.34(-0.84%) |
Apr 07, 2005 | 39.79 | 40.11 | 39.70 | 40.08 | 216,214 | +0.30(+0.77%) |
Apr 06, 2005 | 39.76 | 40.02 | 39.71 | 39.78 | 475,719 | -0.01(-0.02%) |
Apr 05, 2005 | 39.53 | 39.83 | 39.53 | 39.79 | 457,031 | +0.36(+0.90%) |
Apr 04, 2005 | 39.19 | 39.56 | 39.14 | 39.43 | 730,611 | +0.10(+0.26%) |
Apr 01, 2005 | 39.99 | 39.99 | 39.25 | 39.33 | 559,224 | -0.30(-0.75%) |
Mar 31, 2005 | 39.74 | 39.94 | 39.63 | 39.63 | 2,052,028 | -0.25(-0.64%) |
Mar 30, 2005 | 39.39 | 39.88 | 39.39 | 39.88 | 574,719 | +0.62(+1.57%) |
Mar 29, 2005 | 39.63 | 39.80 | 39.25 | 39.26 | 904,482 | -0.36(-0.92%) |
Mar 28, 2005 | 39.75 | 39.80 | 39.58 | 39.63 | 3,756,671 | +0.03(+0.09%) |
Mar 24, 2005 | 39.72 | 39.83 | 39.51 | 39.59 | 961,374 | +0.03(+0.06%) |
Mar 23, 2005 | 39.48 | 39.78 | 39.45 | 39.57 | 884,493 | +0.06(+0.15%) |
Mar 22, 2005 | 39.87 | 40.01 | 39.48 | 39.51 | 692,052 | -0.28(-0.70%) |
Mar 21, 2005 | 39.82 | 39.94 | 39.60 | 39.79 | 267,784 | -0.09(-0.23%) |
Mar 18, 2005 | 40.17 | 40.17 | 39.70 | 39.88 | 284,107 | -0.16(-0.40%) |
Mar 17, 2005 | 39.96 | 40.12 | 39.91 | 40.04 | 384,881 | -0.01(-0.02%) |
Mar 16, 2005 | 40.37 | 40.37 | 39.92 | 40.05 | 555,321 | -0.32(-0.80%) |
Mar 15, 2005 | 40.84 | 40.84 | 40.35 | 40.37 | 334,967 | -0.28(-0.69%) |
Mar 14, 2005 | 40.64 | 40.65 | 40.38 | 40.65 | 1,258,965 | +0.17(+0.42%) |
Mar 11, 2005 | 40.97 | 40.97 | 40.36 | 40.48 | 548,224 | -0.29(-0.71%) |
Mar 10, 2005 | 40.92 | 40.92 | 40.54 | 40.77 | 474,773 | -0.03(-0.06%) |
Mar 09, 2005 | 41.07 | 41.07 | 40.73 | 40.79 | 1,503,922 | -0.24(-0.58%) |
Mar 08, 2005 | 41.28 | 41.36 | 40.97 | 41.03 | 519,246 | -0.25(-0.59%) |
Mar 07, 2005 | 41.08 | 41.44 | 41.08 | 41.28 | 2,582,866 | +0.16(+0.39%) |
Mar 04, 2005 | 41.12 | 41.17 | 40.89 | 41.11 | 831,858 | +0.30(+0.75%) |
Mar 03, 2005 | 41.04 | 41.04 | 40.60 | 40.81 | 570,934 | -0.06(-0.14%) |
Mar 02, 2005 | 40.74 | 41.05 | 40.60 | 40.87 | 490,741 | -0.03(-0.06%) |
Mar 01, 2005 | 40.58 | 40.89 | 40.58 | 40.89 | 1,275,051 | +0.27(+0.67%) |
Feb 28, 2005 | 40.82 | 40.82 | 40.39 | 40.62 | 664,020 | -0.16(-0.39%) |
Feb 25, 2005 | 40.54 | 40.85 | 40.46 | 40.78 | 2,699,135 | +0.27(+0.67%) |
Feb 24, 2005 | 40.20 | 40.52 | 40.02 | 40.51 | 1,445,610 | +0.36(+0.88%) |
Feb 23, 2005 | 40.37 | 40.37 | 40.02 | 40.16 | 498,784 | +0.16(+0.40%) |
Feb 22, 2005 | 40.36 | 40.67 | 40.00 | 40.00 | 2,920,081 | -0.65(-1.60%) |
Feb 18, 2005 | 40.57 | 40.66 | 40.42 | 40.65 | 508,837 | +0.06(+0.15%) |
Feb 17, 2005 | 40.75 | 40.95 | 40.56 | 40.59 | 399,784 | -0.28(-0.68%) |
Feb 16, 2005 | 40.83 | 40.95 | 40.69 | 40.87 | 1,051,267 | -0.10(-0.25%) |
Feb 15, 2005 | 40.84 | 41.05 | 40.67 | 40.97 | 4,309,745 | +0.18(+0.44%) |
Feb 14, 2005 | 40.84 | 40.90 | 40.69 | 40.79 | 542,784 | +0.07(+0.17%) |
Feb 11, 2005 | 40.44 | 40.90 | 40.27 | 40.73 | 516,526 | +0.30(+0.73%) |
Feb 10, 2005 | 40.51 | 40.51 | 40.19 | 40.43 | 536,988 | +0.17(+0.42%) |
Feb 09, 2005 | 40.82 | 40.82 | 40.26 | 40.26 | 256,074 | -0.52(-1.29%) |
Feb 08, 2005 | 40.75 | 40.89 | 40.62 | 40.78 | 525,633 | +0.12(+0.29%) |
Feb 07, 2005 | 40.84 | 40.84 | 40.65 | 40.67 | 336,741 | -0.06(-0.15%) |
Feb 04, 2005 | 40.22 | 40.73 | 40.22 | 40.73 | 934,288 | +0.40(+0.99%) |
Feb 03, 2005 | 40.48 | 40.48 | 40.13 | 40.33 | 505,644 | -0.14(-0.36%) |
Feb 02, 2005 | 40.26 | 40.56 | 40.26 | 40.47 | 384,762 | +0.16(+0.40%) |