Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.80 | 36.97 | 36.44 | 36.89 | 34,343 | +0.30(+0.82%) |
Apr 28, 2005 | 36.89 | 36.91 | 36.59 | 36.59 | 50,530 | -0.43(-1.16%) |
Apr 27, 2005 | 36.85 | 37.14 | 36.66 | 37.02 | 16,187 | +0.00(+0.00%) |
Apr 26, 2005 | 37.30 | 37.59 | 37.02 | 37.02 | 19,905 | -0.36(-0.95%) |
Apr 25, 2005 | 37.35 | 37.51 | 37.18 | 37.38 | 16,952 | +0.24(+0.64%) |
Apr 22, 2005 | 37.49 | 37.49 | 36.84 | 37.14 | 19,030 | -0.33(-0.88%) |
Apr 21, 2005 | 36.94 | 37.56 | 36.90 | 37.47 | 35,436 | +1.01(+2.76%) |
Apr 20, 2005 | 36.98 | 37.18 | 36.41 | 36.46 | 59,498 | -0.35(-0.94%) |
Apr 19, 2005 | 36.66 | 36.86 | 36.46 | 36.81 | 35,874 | +0.46(+1.26%) |
Apr 18, 2005 | 36.22 | 36.51 | 36.15 | 36.35 | 18,921 | +0.15(+0.40%) |
Apr 15, 2005 | 36.80 | 36.86 | 36.17 | 36.21 | 50,858 | -1.10(-2.94%) |
Apr 14, 2005 | 37.85 | 37.96 | 37.30 | 37.30 | 33,796 | -0.63(-1.66%) |
Apr 13, 2005 | 38.49 | 38.49 | 37.92 | 37.93 | 26,249 | -0.56(-1.45%) |
Apr 12, 2005 | 38.18 | 38.72 | 38.11 | 38.49 | 14,109 | +0.06(+0.17%) |
Apr 11, 2005 | 38.86 | 38.86 | 38.43 | 38.43 | 4,156 | -0.27(-0.69%) |
Apr 08, 2005 | 39.04 | 39.09 | 38.69 | 38.69 | 7,765 | -0.27(-0.70%) |
Apr 07, 2005 | 38.58 | 39.04 | 38.58 | 38.97 | 8,421 | +0.34(+0.88%) |
Apr 06, 2005 | 38.86 | 39.01 | 38.63 | 38.63 | 13,562 | -0.12(-0.31%) |
Apr 05, 2005 | 38.73 | 38.79 | 38.65 | 38.75 | 12,796 | +0.02(+0.05%) |
Apr 04, 2005 | 38.58 | 38.82 | 38.33 | 38.73 | 26,140 | +0.15(+0.38%) |
Apr 01, 2005 | 39.09 | 39.21 | 38.58 | 38.58 | 41,233 | -0.22(-0.57%) |
Mar 31, 2005 | 39.09 | 39.09 | 38.78 | 38.80 | 26,030 | -0.18(-0.47%) |
Mar 30, 2005 | 38.40 | 39.02 | 38.40 | 38.99 | 26,030 | +0.60(+1.57%) |
Mar 29, 2005 | 38.58 | 38.80 | 38.32 | 38.38 | 102,263 | -0.28(-0.73%) |
Mar 28, 2005 | 38.77 | 38.94 | 38.67 | 38.67 | 7,656 | -0.05(-0.14%) |
Mar 24, 2005 | 38.72 | 38.98 | 38.72 | 38.72 | 18,046 | +0.03(+0.07%) |
Mar 23, 2005 | 38.52 | 38.88 | 38.52 | 38.69 | 31,608 | +0.17(+0.45%) |
Mar 22, 2005 | 38.90 | 39.08 | 38.52 | 38.52 | 27,452 | -0.40(-1.03%) |
Mar 21, 2005 | 38.82 | 39.01 | 38.63 | 38.92 | 27,233 | +0.10(+0.26%) |
Mar 18, 2005 | 39.13 | 39.13 | 38.67 | 38.82 | 64,311 | -0.21(-0.54%) |
Mar 17, 2005 | 38.95 | 39.23 | 38.93 | 39.03 | 61,904 | +0.00(+0.00%) |
Mar 16, 2005 | 39.22 | 39.50 | 38.90 | 39.03 | 65,842 | -0.28(-0.72%) |
Mar 15, 2005 | 39.74 | 39.74 | 39.32 | 39.32 | 45,936 | -0.39(-0.99%) |
Mar 14, 2005 | 39.73 | 39.77 | 39.53 | 39.71 | 32,811 | +0.06(+0.16%) |
Mar 11, 2005 | 40.32 | 40.34 | 39.55 | 39.64 | 53,373 | -0.48(-1.21%) |
Mar 10, 2005 | 40.11 | 40.25 | 39.79 | 40.13 | 58,076 | +0.02(+0.05%) |
Mar 09, 2005 | 40.16 | 40.48 | 40.05 | 40.11 | 18,155 | -0.13(-0.32%) |
Mar 08, 2005 | 40.52 | 40.85 | 40.24 | 40.24 | 66,061 | -0.31(-0.77%) |
Mar 07, 2005 | 40.14 | 40.86 | 40.14 | 40.55 | 32,921 | +0.41(+1.02%) |
Mar 04, 2005 | 40.32 | 40.35 | 40.07 | 40.14 | 359,727 | +0.12(+0.30%) |
Mar 03, 2005 | 40.23 | 40.26 | 39.71 | 40.02 | 19,358 | -0.30(-0.75%) |
Mar 02, 2005 | 40.14 | 40.58 | 39.99 | 40.32 | 27,890 | +0.00(+0.00%) |
Mar 01, 2005 | 40.05 | 40.42 | 40.05 | 40.32 | 60,045 | +0.41(+1.03%) |
Feb 28, 2005 | 40.05 | 40.20 | 39.80 | 39.91 | 25,593 | -0.11(-0.27%) |
Feb 25, 2005 | 39.86 | 40.09 | 39.73 | 40.02 | 13,124 | +0.25(+0.62%) |
Feb 24, 2005 | 39.32 | 39.85 | 39.23 | 39.77 | 23,952 | +0.37(+0.93%) |
Feb 23, 2005 | 39.59 | 39.59 | 39.13 | 39.41 | 60,264 | -0.12(-0.30%) |
Feb 22, 2005 | 39.68 | 40.03 | 39.44 | 39.53 | 37,296 | -0.37(-0.92%) |
Feb 18, 2005 | 40.00 | 40.13 | 39.88 | 39.89 | 11,593 | -0.16(-0.41%) |
Feb 17, 2005 | 40.50 | 40.50 | 40.06 | 40.06 | 91,107 | -0.51(-1.26%) |
Feb 16, 2005 | 40.60 | 40.69 | 40.43 | 40.57 | 21,874 | -0.12(-0.29%) |
Feb 15, 2005 | 40.43 | 41.02 | 40.37 | 40.69 | 68,029 | +0.26(+0.63%) |
Feb 14, 2005 | 40.34 | 40.48 | 40.31 | 40.43 | 21,765 | +0.12(+0.29%) |
Feb 11, 2005 | 39.73 | 40.47 | 39.54 | 40.31 | 7,656 | +0.41(+1.03%) |
Feb 10, 2005 | 39.82 | 39.93 | 39.54 | 39.90 | 24,390 | +0.13(+0.32%) |
Feb 09, 2005 | 40.41 | 40.41 | 39.77 | 39.77 | 40,905 | -0.62(-1.54%) |
Feb 08, 2005 | 40.32 | 40.60 | 40.32 | 40.39 | 12,796 | +0.07(+0.18%) |
Feb 07, 2005 | 40.37 | 40.47 | 40.09 | 40.32 | 50,967 | +0.09(+0.23%) |
Feb 04, 2005 | 39.79 | 40.35 | 39.77 | 40.23 | 59,498 | +0.59(+1.50%) |
Feb 03, 2005 | 39.77 | 39.85 | 39.44 | 39.64 | 29,858 | -0.32(-0.80%) |
Feb 02, 2005 | 40.14 | 40.14 | 39.84 | 39.96 | 510,005 | -0.08(-0.21%) |