Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 39.70 | 39.85 | 39.22 | 39.80 | 1,310,411 | +0.11(+0.29%) |
Apr 28, 2005 | 39.64 | 39.91 | 39.51 | 39.69 | 1,704,018 | +0.52(+1.31%) |
Apr 27, 2005 | 38.17 | 39.18 | 38.07 | 39.17 | 1,700,845 | +0.99(+2.59%) |
Apr 26, 2005 | 38.11 | 38.19 | 37.92 | 38.19 | 874,553 | +0.04(+0.11%) |
Apr 25, 2005 | 37.85 | 38.28 | 37.82 | 38.14 | 684,179 | +0.25(+0.65%) |
Apr 22, 2005 | 37.53 | 37.90 | 37.44 | 37.90 | 730,269 | +0.29(+0.78%) |
Apr 21, 2005 | 37.46 | 37.61 | 37.24 | 37.61 | 1,503,123 | +0.12(+0.32%) |
Apr 20, 2005 | 37.49 | 37.52 | 37.28 | 37.49 | 805,250 | -0.06(-0.16%) |
Apr 19, 2005 | 37.35 | 37.58 | 37.35 | 37.55 | 717,578 | +0.07(+0.18%) |
Apr 18, 2005 | 37.32 | 37.48 | 37.25 | 37.48 | 737,784 | +0.16(+0.42%) |
Apr 15, 2005 | 37.29 | 37.48 | 37.11 | 37.32 | 595,838 | +0.12(+0.32%) |
Apr 14, 2005 | 37.25 | 37.40 | 37.14 | 37.20 | 779,199 | -0.06(-0.16%) |
Apr 13, 2005 | 37.13 | 37.42 | 37.06 | 37.26 | 693,030 | +0.14(+0.37%) |
Apr 12, 2005 | 36.50 | 37.13 | 36.48 | 37.13 | 922,147 | +0.52(+1.41%) |
Apr 11, 2005 | 36.41 | 36.64 | 36.34 | 36.61 | 241,475 | +0.23(+0.64%) |
Apr 08, 2005 | 36.32 | 36.47 | 36.28 | 36.38 | 1,402,091 | +0.08(+0.23%) |
Apr 07, 2005 | 36.10 | 36.37 | 35.99 | 36.29 | 469,256 | +0.19(+0.53%) |
Apr 06, 2005 | 35.85 | 36.13 | 35.78 | 36.10 | 699,709 | +0.31(+0.87%) |
Apr 05, 2005 | 35.76 | 35.88 | 35.66 | 35.79 | 757,323 | +0.01(+0.02%) |
Apr 04, 2005 | 35.74 | 35.85 | 35.23 | 35.79 | 1,078,120 | +0.07(+0.18%) |
Apr 01, 2005 | 36.83 | 36.83 | 35.61 | 35.72 | 906,950 | -0.35(-0.96%) |
Mar 31, 2005 | 35.99 | 36.31 | 35.95 | 36.07 | 697,037 | +0.23(+0.63%) |
Mar 30, 2005 | 35.22 | 35.88 | 35.22 | 35.84 | 499,983 | +0.56(+1.58%) |
Mar 29, 2005 | 35.35 | 35.45 | 35.13 | 35.28 | 1,066,264 | -0.41(-1.14%) |
Mar 28, 2005 | 35.81 | 35.91 | 35.56 | 35.69 | 558,598 | -0.16(-0.43%) |
Mar 24, 2005 | 35.75 | 36.19 | 35.70 | 35.85 | 530,376 | +0.22(+0.60%) |
Mar 23, 2005 | 35.39 | 36.01 | 35.14 | 35.63 | 777,362 | +0.02(+0.07%) |
Mar 22, 2005 | 36.46 | 36.71 | 35.30 | 35.61 | 834,474 | -0.89(-2.44%) |
Mar 21, 2005 | 36.82 | 36.86 | 36.32 | 36.50 | 388,096 | -0.36(-0.97%) |
Mar 18, 2005 | 36.84 | 36.94 | 36.56 | 36.86 | 640,593 | -0.01(-0.03%) |
Mar 17, 2005 | 36.43 | 36.87 | 36.43 | 36.87 | 449,718 | +0.53(+1.47%) |
Mar 16, 2005 | 36.80 | 36.82 | 36.30 | 36.34 | 738,619 | -0.47(-1.27%) |
Mar 15, 2005 | 36.89 | 37.17 | 36.77 | 36.80 | 767,342 | -0.07(-0.18%) |
Mar 14, 2005 | 36.02 | 36.87 | 36.01 | 36.87 | 552,086 | +0.63(+1.75%) |
Mar 11, 2005 | 36.33 | 36.35 | 36.12 | 36.23 | 559,099 | -0.25(-0.67%) |
Mar 10, 2005 | 36.21 | 36.48 | 35.77 | 36.48 | 1,054,407 | +0.63(+1.75%) |
Mar 09, 2005 | 36.89 | 36.89 | 35.71 | 35.85 | 1,352,327 | -1.16(-3.12%) |
Mar 08, 2005 | 37.42 | 37.42 | 36.91 | 37.01 | 427,340 | -0.41(-1.09%) |
Mar 07, 2005 | 36.98 | 37.70 | 36.79 | 37.41 | 699,375 | +0.38(+1.02%) |
Mar 04, 2005 | 36.11 | 37.04 | 36.11 | 37.04 | 672,489 | +1.02(+2.84%) |
Mar 03, 2005 | 36.17 | 36.22 | 35.82 | 36.01 | 509,669 | -0.07(-0.18%) |
Mar 02, 2005 | 36.29 | 36.29 | 35.90 | 36.08 | 493,303 | -0.25(-0.69%) |
Mar 01, 2005 | 35.82 | 36.40 | 35.78 | 36.33 | 663,304 | +0.52(+1.45%) |
Feb 28, 2005 | 36.02 | 36.14 | 35.23 | 35.81 | 1,007,481 | -0.19(-0.53%) |
Feb 25, 2005 | 35.13 | 36.04 | 35.13 | 36.00 | 553,088 | +0.75(+2.14%) |
Feb 24, 2005 | 35.45 | 35.53 | 34.96 | 35.25 | 602,351 | -0.25(-0.71%) |
Feb 23, 2005 | 35.72 | 36.07 | 35.34 | 35.50 | 621,222 | -0.07(-0.20%) |
Feb 22, 2005 | 36.47 | 36.47 | 35.56 | 35.57 | 699,542 | -1.00(-2.73%) |
Feb 18, 2005 | 36.86 | 36.86 | 36.17 | 36.57 | 695,367 | -0.41(-1.12%) |
Feb 17, 2005 | 37.13 | 37.15 | 36.62 | 36.98 | 930,831 | +0.34(+0.91%) |
Feb 16, 2005 | 36.41 | 36.65 | 36.02 | 36.65 | 365,552 | +0.24(+0.66%) |
Feb 15, 2005 | 36.28 | 36.56 | 36.16 | 36.41 | 570,288 | +0.14(+0.38%) |
Feb 14, 2005 | 36.17 | 36.32 | 35.99 | 36.27 | 365,886 | +0.10(+0.28%) |
Feb 11, 2005 | 35.87 | 36.17 | 35.64 | 36.17 | 713,069 | +0.27(+0.75%) |
Feb 10, 2005 | 35.79 | 35.92 | 35.50 | 35.90 | 527,871 | +0.11(+0.32%) |
Feb 09, 2005 | 35.36 | 35.83 | 35.36 | 35.79 | 504,993 | +0.34(+0.95%) |
Feb 08, 2005 | 35.51 | 35.55 | 35.40 | 35.45 | 436,692 | -0.01(-0.03%) |
Feb 07, 2005 | 35.66 | 35.75 | 35.46 | 35.46 | 447,714 | -0.24(-0.67%) |
Feb 04, 2005 | 35.62 | 35.90 | 35.56 | 35.70 | 712,067 | +0.25(+0.71%) |
Feb 03, 2005 | 35.54 | 35.67 | 35.34 | 35.45 | 765,839 | -0.04(-0.12%) |
Feb 02, 2005 | 34.76 | 35.49 | 34.76 | 35.49 | 1,160,950 | +0.80(+2.30%) |