Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 37.60 | 38.28 | 37.37 | 38.28 | 552,154 | +0.74(+1.96%) |
Apr 28, 2005 | 37.42 | 37.65 | 37.42 | 37.54 | 412,273 | +0.17(+0.46%) |
Apr 27, 2005 | 37.49 | 37.76 | 37.24 | 37.37 | 870,160 | -0.33(-0.88%) |
Apr 26, 2005 | 37.83 | 38.01 | 37.60 | 37.71 | 473,792 | -0.19(-0.50%) |
Apr 25, 2005 | 38.01 | 38.01 | 37.65 | 37.89 | 1,052,028 | -0.11(-0.29%) |
Apr 22, 2005 | 37.21 | 38.01 | 37.20 | 38.01 | 508,762 | +0.84(+2.25%) |
Apr 21, 2005 | 37.15 | 37.32 | 36.94 | 37.17 | 547,592 | +0.13(+0.35%) |
Apr 20, 2005 | 37.60 | 37.70 | 36.89 | 37.04 | 392,858 | -0.50(-1.34%) |
Apr 19, 2005 | 37.68 | 37.68 | 37.32 | 37.54 | 455,313 | +0.15(+0.39%) |
Apr 18, 2005 | 37.83 | 37.83 | 37.26 | 37.40 | 1,145,476 | -0.65(-1.71%) |
Apr 15, 2005 | 38.52 | 38.60 | 37.97 | 38.05 | 667,473 | -0.57(-1.48%) |
Apr 14, 2005 | 39.23 | 39.30 | 38.39 | 38.62 | 938,112 | -0.67(-1.70%) |
Apr 13, 2005 | 39.59 | 39.67 | 39.18 | 39.29 | 373,443 | -0.38(-0.97%) |
Apr 12, 2005 | 39.33 | 39.91 | 39.26 | 39.67 | 614,258 | +0.34(+0.87%) |
Apr 11, 2005 | 39.76 | 39.88 | 39.20 | 39.33 | 579,989 | -0.63(-1.58%) |
Apr 08, 2005 | 39.89 | 40.18 | 39.84 | 39.96 | 467,828 | +0.03(+0.09%) |
Apr 07, 2005 | 39.95 | 40.17 | 39.63 | 39.93 | 625,252 | +0.09(+0.21%) |
Apr 06, 2005 | 39.97 | 39.98 | 39.50 | 39.84 | 655,076 | -0.32(-0.79%) |
Apr 05, 2005 | 39.90 | 40.45 | 39.81 | 40.16 | 425,372 | +0.14(+0.34%) |
Apr 04, 2005 | 40.10 | 40.61 | 39.72 | 40.02 | 732,384 | -0.23(-0.57%) |
Apr 01, 2005 | 39.42 | 41.90 | 39.42 | 40.25 | 1,368,513 | +0.32(+0.81%) |
Mar 31, 2005 | 39.98 | 40.23 | 39.83 | 39.93 | 652,853 | +0.04(+0.11%) |
Mar 30, 2005 | 39.78 | 40.12 | 39.76 | 39.89 | 830,277 | +0.09(+0.24%) |
Mar 29, 2005 | 40.18 | 40.34 | 39.77 | 39.79 | 670,397 | -0.38(-0.96%) |
Mar 28, 2005 | 39.76 | 40.26 | 39.62 | 40.18 | 593,790 | +0.68(+1.71%) |
Mar 24, 2005 | 39.67 | 39.97 | 39.48 | 39.50 | 753,320 | -0.34(-0.86%) |
Mar 23, 2005 | 40.87 | 40.87 | 39.78 | 39.84 | 634,140 | -1.03(-2.51%) |
Mar 22, 2005 | 41.08 | 41.12 | 40.77 | 40.87 | 647,006 | -0.39(-0.95%) |
Mar 21, 2005 | 41.26 | 41.47 | 41.04 | 41.26 | 210,288 | +0.00(+0.00%) |
Mar 18, 2005 | 41.85 | 41.90 | 41.10 | 41.26 | 457,769 | -0.97(-2.31%) |
Mar 17, 2005 | 41.95 | 42.26 | 41.64 | 42.24 | 379,174 | +0.29(+0.69%) |
Mar 16, 2005 | 42.41 | 42.42 | 41.60 | 41.95 | 407,361 | -0.46(-1.09%) |
Mar 15, 2005 | 41.98 | 42.75 | 41.98 | 42.41 | 776,945 | +0.34(+0.81%) |
Mar 14, 2005 | 41.55 | 42.54 | 41.51 | 42.07 | 515,897 | +0.66(+1.59%) |
Mar 11, 2005 | 41.74 | 41.94 | 41.41 | 41.41 | 356,134 | -0.29(-0.70%) |
Mar 10, 2005 | 42.01 | 42.12 | 41.66 | 41.70 | 207,013 | -0.14(-0.33%) |
Mar 09, 2005 | 41.56 | 42.21 | 41.52 | 41.84 | 829,576 | +0.52(+1.26%) |
Mar 08, 2005 | 40.57 | 41.52 | 40.57 | 41.31 | 751,799 | +0.53(+1.30%) |
Mar 07, 2005 | 40.72 | 40.94 | 40.57 | 40.78 | 202,452 | -0.05(-0.13%) |
Mar 04, 2005 | 40.31 | 40.96 | 40.23 | 40.84 | 565,370 | +0.65(+1.62%) |
Mar 03, 2005 | 40.78 | 40.90 | 40.14 | 40.19 | 507,125 | -0.51(-1.26%) |
Mar 02, 2005 | 41.00 | 41.02 | 40.42 | 40.70 | 272,509 | -0.33(-0.81%) |
Mar 01, 2005 | 40.80 | 41.27 | 40.80 | 41.03 | 554,493 | +0.32(+0.78%) |
Feb 28, 2005 | 40.87 | 41.05 | 40.40 | 40.72 | 1,217,054 | -0.22(-0.54%) |
Feb 25, 2005 | 41.02 | 41.18 | 40.61 | 40.94 | 618,468 | -0.25(-0.60%) |
Feb 24, 2005 | 41.03 | 41.72 | 40.20 | 41.19 | 1,004,894 | +0.15(+0.38%) |
Feb 23, 2005 | 41.62 | 41.62 | 40.87 | 41.03 | 1,149,921 | -0.59(-1.42%) |
Feb 22, 2005 | 41.95 | 42.39 | 41.47 | 41.62 | 543,850 | -0.32(-0.75%) |
Feb 18, 2005 | 42.00 | 42.29 | 41.90 | 41.94 | 438,822 | -0.06(-0.14%) |
Feb 17, 2005 | 42.62 | 42.66 | 41.99 | 42.00 | 801,272 | -0.67(-1.56%) |
Feb 16, 2005 | 42.77 | 42.98 | 42.67 | 42.67 | 399,291 | -0.19(-0.44%) |
Feb 15, 2005 | 42.77 | 43.07 | 42.62 | 42.85 | 262,217 | -0.03(-0.06%) |
Feb 14, 2005 | 42.54 | 43.04 | 42.54 | 42.88 | 261,048 | +0.34(+0.80%) |
Feb 11, 2005 | 43.09 | 43.20 | 42.49 | 42.54 | 392,156 | -0.51(-1.19%) |
Feb 10, 2005 | 42.84 | 43.23 | 42.76 | 43.05 | 173,798 | +0.30(+0.70%) |
Feb 09, 2005 | 43.07 | 43.28 | 42.67 | 42.75 | 156,371 | -0.49(-1.13%) |
Feb 08, 2005 | 42.88 | 43.43 | 42.80 | 43.24 | 247,481 | +0.48(+1.12%) |
Feb 07, 2005 | 43.11 | 43.36 | 42.54 | 42.76 | 459,874 | -0.38(-0.87%) |
Feb 04, 2005 | 42.93 | 43.16 | 42.93 | 43.14 | 180,230 | +0.23(+0.54%) |
Feb 03, 2005 | 42.84 | 43.14 | 42.78 | 42.90 | 201,633 | -0.02(-0.04%) |
Feb 02, 2005 | 42.58 | 43.05 | 42.53 | 42.92 | 340,578 | +0.18(+0.42%) |