Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 39.29 | 39.99 | 38.65 | 39.73 | 51,054 | +0.46(+1.16%) |
Apr 28, 2005 | 39.74 | 39.74 | 38.72 | 39.27 | 81,009 | -0.45(-1.13%) |
Apr 27, 2005 | 39.76 | 40.14 | 39.26 | 39.72 | 37,089 | -0.11(-0.29%) |
Apr 26, 2005 | 39.35 | 39.94 | 39.26 | 39.83 | 82,754 | +0.15(+0.38%) |
Apr 25, 2005 | 39.76 | 39.76 | 39.27 | 39.68 | 61,729 | +0.54(+1.39%) |
Apr 22, 2005 | 39.25 | 39.47 | 38.97 | 39.14 | 44,525 | -0.31(-0.80%) |
Apr 21, 2005 | 39.05 | 40.07 | 38.36 | 39.45 | 62,118 | +1.11(+2.91%) |
Apr 20, 2005 | 40.31 | 40.43 | 38.33 | 38.34 | 75,768 | -1.45(-3.64%) |
Apr 19, 2005 | 39.58 | 40.34 | 39.57 | 39.78 | 84,910 | +0.23(+0.58%) |
Apr 18, 2005 | 39.88 | 40.16 | 39.30 | 39.56 | 51,023 | -0.32(-0.81%) |
Apr 15, 2005 | 40.99 | 41.16 | 39.84 | 39.88 | 69,372 | -0.83(-2.04%) |
Apr 14, 2005 | 41.22 | 41.22 | 40.69 | 40.71 | 75,326 | -0.40(-0.97%) |
Apr 13, 2005 | 40.80 | 41.37 | 40.37 | 41.11 | 46,023 | +0.30(+0.75%) |
Apr 12, 2005 | 40.31 | 41.24 | 39.68 | 40.80 | 56,814 | +0.10(+0.23%) |
Apr 11, 2005 | 40.50 | 41.01 | 40.01 | 40.71 | 75,134 | +0.61(+1.52%) |
Apr 08, 2005 | 41.21 | 41.21 | 40.00 | 40.10 | 93,060 | -0.81(-1.98%) |
Apr 07, 2005 | 40.94 | 41.06 | 40.67 | 40.91 | 81,508 | +0.11(+0.28%) |
Apr 06, 2005 | 41.25 | 41.25 | 40.19 | 40.79 | 64,892 | -0.15(-0.37%) |
Apr 05, 2005 | 41.09 | 41.37 | 40.14 | 40.95 | 98,170 | +0.03(+0.07%) |
Apr 04, 2005 | 41.09 | 41.13 | 40.41 | 40.92 | 63,444 | +0.20(+0.49%) |
Apr 01, 2005 | 41.09 | 41.72 | 40.24 | 40.72 | 102,584 | -0.48(-1.16%) |
Mar 31, 2005 | 40.51 | 41.24 | 40.01 | 41.19 | 93,865 | +0.48(+1.17%) |
Mar 30, 2005 | 40.69 | 41.12 | 40.39 | 40.72 | 49,432 | +0.30(+0.73%) |
Mar 29, 2005 | 39.74 | 41.24 | 39.74 | 40.42 | 74,481 | +0.30(+0.74%) |
Mar 28, 2005 | 41.32 | 41.32 | 39.48 | 40.13 | 98,678 | -0.59(-1.45%) |
Mar 24, 2005 | 40.96 | 41.27 | 40.50 | 40.72 | 104,901 | -0.10(-0.26%) |
Mar 23, 2005 | 41.21 | 41.72 | 40.62 | 40.82 | 54,792 | -0.37(-0.90%) |
Mar 22, 2005 | 42.81 | 42.81 | 40.82 | 41.19 | 75,141 | -1.35(-3.18%) |
Mar 21, 2005 | 41.52 | 42.68 | 41.52 | 42.55 | 111,958 | +0.16(+0.38%) |
Mar 18, 2005 | 41.05 | 42.55 | 40.99 | 42.38 | 187,296 | +1.87(+4.61%) |
Mar 17, 2005 | 41.77 | 42.62 | 39.73 | 40.52 | 134,536 | -1.40(-3.34%) |
Mar 16, 2005 | 40.57 | 42.96 | 40.57 | 41.92 | 135,131 | +1.33(+3.29%) |
Mar 15, 2005 | 41.38 | 41.83 | 40.58 | 40.58 | 68,542 | -0.35(-0.86%) |
Mar 14, 2005 | 40.58 | 41.36 | 40.58 | 40.94 | 51,680 | +0.24(+0.59%) |
Mar 11, 2005 | 39.16 | 40.94 | 39.03 | 40.70 | 71,923 | +1.50(+3.84%) |
Mar 10, 2005 | 38.57 | 39.94 | 37.79 | 39.19 | 536,664 | -2.00(-4.86%) |
Mar 09, 2005 | 41.91 | 41.95 | 41.16 | 41.19 | 73,604 | +0.07(+0.16%) |
Mar 08, 2005 | 41.71 | 41.71 | 40.97 | 41.13 | 51,514 | -0.43(-1.03%) |
Mar 07, 2005 | 41.06 | 41.92 | 41.06 | 41.56 | 72,363 | +0.32(+0.79%) |
Mar 04, 2005 | 40.95 | 41.35 | 40.55 | 41.23 | 43,659 | +0.43(+1.05%) |
Mar 03, 2005 | 40.72 | 40.96 | 40.59 | 40.80 | 32,194 | +0.24(+0.59%) |
Mar 02, 2005 | 40.70 | 40.96 | 40.22 | 40.56 | 37,396 | -0.60(-1.46%) |
Mar 01, 2005 | 40.82 | 41.32 | 40.58 | 41.16 | 46,301 | +0.27(+0.65%) |
Feb 28, 2005 | 40.81 | 41.25 | 40.39 | 40.90 | 33,654 | -0.29(-0.69%) |
Feb 25, 2005 | 39.59 | 41.28 | 39.59 | 41.18 | 69,091 | +1.28(+3.20%) |
Feb 24, 2005 | 39.70 | 40.02 | 38.96 | 39.91 | 43,441 | +0.53(+1.35%) |
Feb 23, 2005 | 39.30 | 39.68 | 39.00 | 39.37 | 40,248 | +0.15(+0.39%) |
Feb 22, 2005 | 39.67 | 40.05 | 38.95 | 39.22 | 36,848 | -0.75(-1.88%) |
Feb 18, 2005 | 40.40 | 40.41 | 39.76 | 39.97 | 54,059 | +0.24(+0.60%) |
Feb 17, 2005 | 40.46 | 40.46 | 39.34 | 39.74 | 115,385 | -0.36(-0.90%) |
Feb 16, 2005 | 39.79 | 40.44 | 39.40 | 40.10 | 61,541 | +0.58(+1.47%) |
Feb 15, 2005 | 39.77 | 40.38 | 39.36 | 39.52 | 51,143 | +0.16(+0.41%) |
Feb 14, 2005 | 39.48 | 40.77 | 39.27 | 39.36 | 50,674 | -1.50(-3.68%) |
Feb 11, 2005 | 40.05 | 40.92 | 39.74 | 40.86 | 50,998 | +1.13(+2.85%) |
Feb 10, 2005 | 40.20 | 40.93 | 39.73 | 39.73 | 36,053 | -0.07(-0.17%) |
Feb 09, 2005 | 41.64 | 41.64 | 39.63 | 39.79 | 46,382 | -0.91(-2.25%) |
Feb 08, 2005 | 39.61 | 42.38 | 38.91 | 40.71 | 84,051 | +1.56(+3.99%) |
Feb 07, 2005 | 39.15 | 39.15 | 39.15 | 39.15 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 39.15 | 39.15 | 39.15 | 39.15 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 39.15 | 39.15 | 39.15 | 39.15 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 39.15 | 39.15 | 39.15 | 39.15 | 0 | +0.00(+0.00%) |