Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 38.92 | 39.21 | 38.43 | 39.21 | 1,287,000 | +0.61(+1.58%) |
Apr 28, 2005 | 39.00 | 39.02 | 38.57 | 38.60 | 990,700 | -0.46(-1.18%) |
Apr 27, 2005 | 38.14 | 39.24 | 38.06 | 39.06 | 2,894,300 | +0.81(+2.12%) |
Apr 26, 2005 | 38.56 | 38.73 | 38.25 | 38.25 | 1,529,200 | -0.37(-0.96%) |
Apr 25, 2005 | 38.30 | 38.66 | 38.19 | 38.62 | 1,030,000 | +0.44(+1.15%) |
Apr 22, 2005 | 37.86 | 38.35 | 37.86 | 38.18 | 1,352,400 | +0.10(+0.26%) |
Apr 21, 2005 | 37.75 | 38.19 | 37.32 | 38.08 | 1,544,300 | +0.65(+1.74%) |
Apr 20, 2005 | 37.88 | 38.15 | 37.42 | 37.43 | 1,497,600 | -0.63(-1.66%) |
Apr 19, 2005 | 38.33 | 38.40 | 38.04 | 38.06 | 1,706,600 | -0.02(-0.05%) |
Apr 18, 2005 | 37.12 | 38.13 | 37.07 | 38.08 | 1,964,600 | +1.00(+2.70%) |
Apr 15, 2005 | 37.20 | 37.55 | 37.04 | 37.08 | 1,954,900 | -0.29(-0.78%) |
Apr 14, 2005 | 37.92 | 37.92 | 37.05 | 37.37 | 2,390,700 | -0.55(-1.45%) |
Apr 13, 2005 | 38.80 | 38.81 | 37.08 | 37.92 | 5,788,200 | -1.64(-4.15%) |
Apr 12, 2005 | 38.90 | 39.69 | 38.61 | 39.56 | 1,275,000 | +0.58(+1.49%) |
Apr 11, 2005 | 38.96 | 39.15 | 38.88 | 38.98 | 875,500 | +0.01(+0.03%) |
Apr 08, 2005 | 39.17 | 39.17 | 38.78 | 38.97 | 989,900 | -0.20(-0.51%) |
Apr 07, 2005 | 39.45 | 39.56 | 39.07 | 39.17 | 1,214,200 | -0.28(-0.71%) |
Apr 06, 2005 | 39.30 | 39.75 | 39.23 | 39.45 | 734,900 | +0.42(+1.08%) |
Apr 05, 2005 | 39.10 | 39.42 | 38.93 | 39.03 | 869,500 | -0.11(-0.28%) |
Apr 04, 2005 | 38.65 | 39.23 | 38.43 | 39.14 | 1,349,300 | +0.41(+1.06%) |
Apr 01, 2005 | 39.33 | 39.65 | 38.46 | 38.73 | 1,537,500 | -0.35(-0.90%) |
Mar 31, 2005 | 39.18 | 39.58 | 39.00 | 39.08 | 1,241,600 | -0.10(-0.26%) |
Mar 30, 2005 | 38.66 | 39.18 | 38.65 | 39.18 | 1,717,500 | +0.52(+1.35%) |
Mar 29, 2005 | 38.67 | 39.04 | 38.53 | 38.66 | 1,677,500 | -0.09(-0.23%) |
Mar 28, 2005 | 39.12 | 39.30 | 38.74 | 38.75 | 1,617,300 | +0.10(+0.26%) |
Mar 24, 2005 | 38.70 | 39.80 | 38.65 | 38.65 | 2,181,000 | +0.06(+0.16%) |
Mar 23, 2005 | 37.75 | 38.82 | 37.68 | 38.59 | 2,173,500 | +0.83(+2.20%) |
Mar 22, 2005 | 38.21 | 38.69 | 37.75 | 37.76 | 1,082,500 | -0.45(-1.18%) |
Mar 21, 2005 | 38.75 | 38.75 | 37.93 | 38.21 | 1,491,800 | -0.55(-1.42%) |
Mar 18, 2005 | 39.24 | 39.29 | 38.71 | 38.76 | 1,901,200 | -0.44(-1.12%) |
Mar 17, 2005 | 38.98 | 39.43 | 38.75 | 39.20 | 954,400 | +0.21(+0.54%) |
Mar 16, 2005 | 39.30 | 39.31 | 38.92 | 38.99 | 918,900 | -0.44(-1.12%) |
Mar 15, 2005 | 40.03 | 40.03 | 39.43 | 39.43 | 777,500 | -0.40(-1.00%) |
Mar 14, 2005 | 39.55 | 39.94 | 39.44 | 39.83 | 626,200 | +0.38(+0.96%) |
Mar 11, 2005 | 39.99 | 40.16 | 39.34 | 39.45 | 821,000 | -0.61(-1.52%) |
Mar 10, 2005 | 39.82 | 40.10 | 39.75 | 40.06 | 941,200 | +0.33(+0.83%) |
Mar 09, 2005 | 40.55 | 40.55 | 39.73 | 39.73 | 1,518,500 | -0.97(-2.38%) |
Mar 08, 2005 | 40.42 | 40.82 | 40.02 | 40.70 | 1,560,300 | +0.28(+0.69%) |
Mar 07, 2005 | 40.19 | 40.53 | 40.13 | 40.42 | 1,160,500 | +0.40(+1.00%) |
Mar 04, 2005 | 39.64 | 40.18 | 39.56 | 40.02 | 882,400 | +0.63(+1.60%) |
Mar 03, 2005 | 39.52 | 39.64 | 39.17 | 39.39 | 933,600 | -0.08(-0.20%) |
Mar 02, 2005 | 39.50 | 39.67 | 39.21 | 39.47 | 757,100 | -0.05(-0.13%) |
Mar 01, 2005 | 39.22 | 39.71 | 39.18 | 39.52 | 1,100,200 | +0.37(+0.95%) |
Feb 28, 2005 | 39.45 | 39.53 | 39.07 | 39.15 | 1,022,100 | -0.27(-0.68%) |
Feb 25, 2005 | 39.17 | 39.74 | 39.05 | 39.42 | 1,042,600 | +0.28(+0.72%) |
Feb 24, 2005 | 39.04 | 39.18 | 38.88 | 39.14 | 770,500 | +0.25(+0.64%) |
Feb 23, 2005 | 38.87 | 39.06 | 38.66 | 38.89 | 1,074,500 | +0.25(+0.65%) |
Feb 22, 2005 | 39.10 | 39.30 | 38.64 | 38.64 | 1,219,200 | -0.71(-1.80%) |
Feb 18, 2005 | 39.75 | 39.75 | 39.33 | 39.35 | 756,100 | -0.39(-0.98%) |
Feb 17, 2005 | 40.13 | 40.15 | 39.74 | 39.74 | 878,100 | -0.41(-1.02%) |
Feb 16, 2005 | 40.10 | 40.24 | 39.90 | 40.15 | 988,900 | -0.04(-0.10%) |
Feb 15, 2005 | 40.49 | 40.50 | 40.19 | 40.19 | 1,112,000 | -0.19(-0.47%) |
Feb 14, 2005 | 40.37 | 40.47 | 40.25 | 40.38 | 530,600 | +0.14(+0.35%) |
Feb 11, 2005 | 40.00 | 40.41 | 39.82 | 40.24 | 998,800 | +0.28(+0.70%) |
Feb 10, 2005 | 40.00 | 40.11 | 39.89 | 39.96 | 655,700 | +0.15(+0.38%) |
Feb 09, 2005 | 40.26 | 40.36 | 39.80 | 39.81 | 888,900 | -0.45(-1.12%) |
Feb 08, 2005 | 40.38 | 40.48 | 40.26 | 40.26 | 1,009,300 | -0.04(-0.10%) |
Feb 07, 2005 | 40.16 | 40.49 | 40.09 | 40.30 | 873,100 | +0.24(+0.60%) |
Feb 04, 2005 | 39.86 | 40.07 | 39.62 | 40.06 | 1,091,200 | +0.30(+0.75%) |
Feb 03, 2005 | 39.94 | 39.99 | 39.68 | 39.76 | 1,070,900 | -0.15(-0.38%) |
Feb 02, 2005 | 40.15 | 40.15 | 39.79 | 39.91 | 1,187,400 | -0.11(-0.27%) |