Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 37.41 | 38.03 | 36.72 | 38.03 | 761,938 | +0.70(+1.88%) |
Apr 28, 2005 | 37.68 | 37.72 | 37.23 | 37.33 | 661,117 | -0.43(-1.13%) |
Apr 27, 2005 | 37.67 | 38.24 | 37.47 | 37.76 | 825,959 | +0.17(+0.46%) |
Apr 26, 2005 | 39.15 | 39.15 | 37.45 | 37.59 | 1,307,048 | -1.61(-4.11%) |
Apr 25, 2005 | 38.85 | 39.67 | 38.85 | 39.20 | 834,721 | +0.34(+0.88%) |
Apr 22, 2005 | 38.43 | 39.26 | 38.35 | 38.85 | 676,655 | +0.33(+0.84%) |
Apr 21, 2005 | 37.75 | 38.56 | 37.12 | 38.53 | 1,077,134 | +0.93(+2.48%) |
Apr 20, 2005 | 39.14 | 39.18 | 37.50 | 37.59 | 1,171,062 | -1.55(-3.96%) |
Apr 19, 2005 | 38.71 | 39.19 | 38.66 | 39.14 | 492,888 | +0.62(+1.62%) |
Apr 18, 2005 | 38.56 | 38.96 | 38.26 | 38.52 | 663,220 | +0.05(+0.13%) |
Apr 15, 2005 | 39.41 | 39.41 | 38.37 | 38.47 | 840,679 | -0.85(-2.16%) |
Apr 14, 2005 | 39.94 | 40.48 | 39.26 | 39.31 | 1,138,351 | -0.62(-1.56%) |
Apr 13, 2005 | 40.21 | 40.47 | 39.89 | 39.94 | 556,091 | -0.21(-0.53%) |
Apr 12, 2005 | 40.21 | 40.21 | 39.63 | 40.15 | 893,835 | +0.03(+0.06%) |
Apr 11, 2005 | 40.43 | 40.44 | 40.08 | 40.13 | 440,316 | -0.34(-0.85%) |
Apr 08, 2005 | 40.71 | 40.87 | 40.06 | 40.47 | 449,195 | -0.24(-0.59%) |
Apr 07, 2005 | 40.49 | 40.85 | 40.21 | 40.71 | 370,221 | +0.28(+0.70%) |
Apr 06, 2005 | 40.76 | 40.86 | 40.30 | 40.43 | 411,577 | -0.39(-0.94%) |
Apr 05, 2005 | 40.69 | 41.09 | 40.54 | 40.81 | 468,121 | +0.15(+0.36%) |
Apr 04, 2005 | 40.53 | 41.09 | 39.43 | 40.67 | 1,041,853 | +0.18(+0.44%) |
Apr 01, 2005 | 41.04 | 41.16 | 40.32 | 40.49 | 835,889 | -0.38(-0.92%) |
Mar 31, 2005 | 41.34 | 41.45 | 40.86 | 40.86 | 605,391 | -0.39(-0.95%) |
Mar 30, 2005 | 41.45 | 41.64 | 41.26 | 41.26 | 479,804 | -0.09(-0.23%) |
Mar 29, 2005 | 41.60 | 42.02 | 41.34 | 41.35 | 639,271 | -0.22(-0.54%) |
Mar 28, 2005 | 41.51 | 41.79 | 41.25 | 41.57 | 716,259 | +0.70(+1.72%) |
Mar 24, 2005 | 41.56 | 41.77 | 40.82 | 40.87 | 697,217 | -0.60(-1.44%) |
Mar 23, 2005 | 41.47 | 41.71 | 41.30 | 41.47 | 712,521 | -0.23(-0.55%) |
Mar 22, 2005 | 42.03 | 42.48 | 41.70 | 41.70 | 600,368 | -0.33(-0.77%) |
Mar 21, 2005 | 41.81 | 42.09 | 41.57 | 42.03 | 562,633 | +0.22(+0.53%) |
Mar 18, 2005 | 42.62 | 42.63 | 41.45 | 41.81 | 700,020 | -0.73(-1.71%) |
Mar 17, 2005 | 42.37 | 42.70 | 42.17 | 42.53 | 549,899 | -0.03(-0.06%) |
Mar 16, 2005 | 42.55 | 42.86 | 42.37 | 42.56 | 546,161 | -0.12(-0.28%) |
Mar 15, 2005 | 43.10 | 43.14 | 42.54 | 42.68 | 624,901 | -0.25(-0.58%) |
Mar 14, 2005 | 42.80 | 43.24 | 42.71 | 42.93 | 1,056,339 | +0.18(+0.42%) |
Mar 11, 2005 | 42.93 | 42.94 | 42.42 | 42.75 | 950,261 | -0.05(-0.12%) |
Mar 10, 2005 | 42.37 | 42.98 | 42.37 | 42.80 | 1,621,543 | +0.53(+1.26%) |
Mar 09, 2005 | 42.03 | 42.45 | 41.98 | 42.27 | 1,044,073 | +0.48(+1.15%) |
Mar 08, 2005 | 41.64 | 42.01 | 41.43 | 41.79 | 616,840 | +0.12(+0.29%) |
Mar 07, 2005 | 41.75 | 41.82 | 41.62 | 41.67 | 314,495 | -0.07(-0.16%) |
Mar 04, 2005 | 41.51 | 41.89 | 41.51 | 41.74 | 448,144 | +0.39(+0.95%) |
Mar 03, 2005 | 41.73 | 41.73 | 41.17 | 41.34 | 488,565 | -0.39(-0.92%) |
Mar 02, 2005 | 41.64 | 42.03 | 41.52 | 41.73 | 335,173 | +0.01(+0.02%) |
Mar 01, 2005 | 41.45 | 41.94 | 41.45 | 41.72 | 550,250 | +0.35(+0.85%) |
Feb 28, 2005 | 41.40 | 41.43 | 41.12 | 41.37 | 795,934 | -0.16(-0.39%) |
Feb 25, 2005 | 40.83 | 41.53 | 40.79 | 41.53 | 402,815 | +0.63(+1.55%) |
Feb 24, 2005 | 40.66 | 41.00 | 40.64 | 40.90 | 407,255 | -0.09(-0.21%) |
Feb 23, 2005 | 41.16 | 41.16 | 40.70 | 40.98 | 528,637 | -0.09(-0.23%) |
Feb 22, 2005 | 41.84 | 41.89 | 40.98 | 41.08 | 678,057 | -0.59(-1.42%) |
Feb 18, 2005 | 41.64 | 41.94 | 41.51 | 41.67 | 941,266 | +0.44(+1.06%) |
Feb 17, 2005 | 41.34 | 41.70 | 41.23 | 41.23 | 611,583 | -0.23(-0.56%) |
Feb 16, 2005 | 41.19 | 41.51 | 41.04 | 41.46 | 1,048,863 | +0.27(+0.66%) |
Feb 15, 2005 | 40.74 | 41.23 | 40.70 | 41.19 | 1,102,836 | +0.77(+1.91%) |
Feb 14, 2005 | 40.02 | 40.46 | 39.97 | 40.42 | 1,000,497 | +0.27(+0.66%) |
Feb 11, 2005 | 40.02 | 40.35 | 39.59 | 40.15 | 1,037,881 | +0.10(+0.26%) |
Feb 10, 2005 | 41.00 | 41.16 | 40.05 | 40.05 | 2,544,702 | -1.69(-4.04%) |
Feb 09, 2005 | 41.42 | 41.99 | 41.39 | 41.74 | 1,009,142 | +0.32(+0.76%) |
Feb 08, 2005 | 40.70 | 41.54 | 40.39 | 41.42 | 1,295,833 | +0.88(+2.17%) |
Feb 07, 2005 | 40.79 | 41.03 | 40.36 | 40.54 | 1,173,165 | -0.72(-1.74%) |
Feb 04, 2005 | 41.00 | 41.26 | 40.49 | 41.26 | 1,244,079 | -0.03(-0.06%) |
Feb 03, 2005 | 41.34 | 41.44 | 41.00 | 41.28 | 961,360 | -0.06(-0.15%) |
Feb 02, 2005 | 41.34 | 41.54 | 41.16 | 41.34 | 1,008,441 | -0.09(-0.23%) |