Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.17 | 36.18 | 35.69 | 35.87 | 729,198 | -0.30(-0.83%) |
Apr 28, 2005 | 36.41 | 36.48 | 36.06 | 36.17 | 1,310,426 | -0.52(-1.41%) |
Apr 27, 2005 | 37.46 | 37.46 | 36.53 | 36.69 | 579,230 | -0.62(-1.67%) |
Apr 26, 2005 | 37.33 | 37.63 | 37.23 | 37.32 | 422,938 | -0.01(-0.03%) |
Apr 25, 2005 | 37.31 | 37.54 | 37.23 | 37.33 | 637,153 | +0.27(+0.73%) |
Apr 22, 2005 | 36.89 | 37.19 | 36.80 | 37.06 | 735,190 | +0.16(+0.42%) |
Apr 21, 2005 | 36.80 | 36.97 | 36.43 | 36.90 | 860,690 | +0.94(+2.62%) |
Apr 20, 2005 | 36.59 | 36.83 | 35.94 | 35.96 | 1,600,208 | -1.39(-3.73%) |
Apr 19, 2005 | 36.92 | 37.37 | 36.83 | 37.35 | 826,069 | +0.96(+2.64%) |
Apr 18, 2005 | 35.72 | 36.59 | 35.62 | 36.39 | 902,135 | +0.14(+0.40%) |
Apr 15, 2005 | 36.78 | 36.86 | 35.60 | 36.25 | 1,171,777 | -0.73(-1.98%) |
Apr 14, 2005 | 36.74 | 37.16 | 36.74 | 36.98 | 768,978 | -0.17(-0.45%) |
Apr 13, 2005 | 37.58 | 37.72 | 36.95 | 37.15 | 714,717 | -0.49(-1.31%) |
Apr 12, 2005 | 37.94 | 38.02 | 37.19 | 37.64 | 1,066,583 | -0.59(-1.56%) |
Apr 11, 2005 | 38.30 | 38.35 | 37.85 | 38.23 | 692,746 | -0.13(-0.33%) |
Apr 08, 2005 | 38.45 | 38.93 | 38.29 | 38.36 | 697,906 | -0.01(-0.03%) |
Apr 07, 2005 | 39.04 | 39.04 | 38.34 | 38.37 | 1,040,118 | -0.34(-0.88%) |
Apr 06, 2005 | 38.45 | 38.90 | 38.28 | 38.72 | 737,686 | +0.26(+0.69%) |
Apr 05, 2005 | 38.69 | 38.81 | 38.29 | 38.45 | 581,560 | -0.16(-0.40%) |
Apr 04, 2005 | 39.32 | 39.35 | 38.60 | 38.61 | 966,383 | -0.30(-0.77%) |
Apr 01, 2005 | 38.58 | 39.02 | 38.58 | 38.91 | 754,165 | +0.93(+2.44%) |
Mar 31, 2005 | 37.63 | 38.22 | 37.63 | 37.98 | 626,168 | +0.50(+1.35%) |
Mar 30, 2005 | 37.25 | 37.55 | 37.01 | 37.48 | 841,549 | +0.97(+2.67%) |
Mar 29, 2005 | 36.77 | 37.17 | 36.50 | 36.50 | 582,726 | -0.07(-0.18%) |
Mar 28, 2005 | 37.01 | 37.05 | 36.32 | 36.57 | 536,787 | -0.46(-1.23%) |
Mar 24, 2005 | 36.65 | 37.30 | 36.65 | 37.03 | 778,632 | +0.46(+1.27%) |
Mar 23, 2005 | 37.02 | 37.04 | 36.29 | 36.56 | 1,636,826 | -1.39(-3.66%) |
Mar 22, 2005 | 38.68 | 39.04 | 37.78 | 37.95 | 1,523,809 | -1.32(-3.35%) |
Mar 21, 2005 | 39.29 | 39.47 | 39.06 | 39.27 | 1,119,180 | +0.11(+0.28%) |
Mar 18, 2005 | 39.07 | 39.32 | 39.05 | 39.16 | 990,351 | +0.38(+0.98%) |
Mar 17, 2005 | 37.91 | 38.91 | 37.91 | 38.78 | 1,514,488 | +0.96(+2.53%) |
Mar 16, 2005 | 37.55 | 37.99 | 37.23 | 37.83 | 1,325,739 | +0.31(+0.83%) |
Mar 15, 2005 | 37.86 | 38.28 | 37.46 | 37.51 | 565,082 | -0.35(-0.94%) |
Mar 14, 2005 | 37.64 | 37.90 | 37.31 | 37.87 | 610,522 | +0.41(+1.09%) |
Mar 11, 2005 | 37.24 | 37.61 | 37.05 | 37.46 | 405,627 | +0.03(+0.08%) |
Mar 10, 2005 | 37.91 | 38.07 | 37.28 | 37.43 | 1,581,399 | -0.38(-1.00%) |
Mar 09, 2005 | 38.60 | 38.67 | 37.79 | 37.81 | 941,416 | -0.40(-1.04%) |
Mar 08, 2005 | 38.15 | 38.38 | 38.03 | 38.20 | 811,089 | +0.85(+2.27%) |
Mar 07, 2005 | 37.16 | 37.66 | 37.16 | 37.36 | 602,200 | +0.24(+0.65%) |
Mar 04, 2005 | 36.83 | 37.16 | 36.74 | 37.12 | 847,208 | -0.01(-0.02%) |
Mar 03, 2005 | 36.97 | 37.25 | 36.94 | 37.12 | 608,358 | +0.15(+0.41%) |
Mar 02, 2005 | 36.41 | 36.97 | 36.37 | 36.97 | 1,312,423 | -0.35(-0.93%) |
Mar 01, 2005 | 37.81 | 37.82 | 37.05 | 37.32 | 1,336,225 | -0.49(-1.29%) |
Feb 28, 2005 | 37.97 | 38.30 | 37.62 | 37.81 | 1,294,114 | +0.10(+0.25%) |
Feb 25, 2005 | 37.04 | 37.91 | 36.99 | 37.71 | 1,251,005 | +1.14(+3.10%) |
Feb 24, 2005 | 36.53 | 36.63 | 36.33 | 36.58 | 1,104,200 | +0.61(+1.69%) |
Feb 23, 2005 | 36.17 | 36.17 | 35.72 | 35.97 | 478,864 | -0.04(-0.12%) |
Feb 22, 2005 | 35.99 | 36.41 | 35.99 | 36.01 | 702,234 | +0.02(+0.07%) |
Feb 18, 2005 | 35.66 | 36.09 | 35.66 | 35.99 | 331,226 | +0.33(+0.93%) |
Feb 17, 2005 | 35.99 | 36.12 | 35.51 | 35.66 | 492,013 | -0.15(-0.42%) |
Feb 16, 2005 | 35.60 | 35.90 | 35.48 | 35.81 | 505,162 | +0.17(+0.49%) |
Feb 15, 2005 | 35.75 | 35.89 | 35.56 | 35.63 | 515,648 | +0.17(+0.49%) |
Feb 14, 2005 | 35.42 | 35.69 | 35.39 | 35.46 | 570,409 | +0.28(+0.80%) |
Feb 11, 2005 | 35.31 | 35.44 | 35.12 | 35.18 | 867,514 | -0.13(-0.36%) |
Feb 10, 2005 | 35.01 | 35.35 | 34.99 | 35.30 | 649,970 | +0.48(+1.38%) |
Feb 09, 2005 | 34.85 | 35.06 | 34.80 | 34.82 | 675,602 | +0.06(+0.17%) |
Feb 08, 2005 | 34.58 | 34.95 | 34.49 | 34.76 | 702,234 | +0.30(+0.87%) |
Feb 07, 2005 | 34.28 | 34.67 | 34.01 | 34.46 | 875,670 | +0.43(+1.25%) |
Feb 04, 2005 | 33.82 | 34.06 | 33.82 | 34.04 | 1,528,303 | +0.51(+1.52%) |
Feb 03, 2005 | 33.37 | 33.64 | 33.19 | 33.52 | 891,482 | +0.24(+0.72%) |
Feb 02, 2005 | 33.52 | 33.54 | 33.27 | 33.28 | 815,916 | -0.22(-0.65%) |