Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 40.49 | 40.49 | 40.49 | 40.49 | 0 | +0.44(+1.10%) |
Apr 28, 2005 | 40.05 | 40.05 | 40.05 | 40.05 | 0 | -0.47(-1.16%) |
Apr 27, 2005 | 40.52 | 40.52 | 40.52 | 40.52 | 0 | +0.02(+0.05%) |
Apr 26, 2005 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | -0.33(-0.81%) |
Apr 25, 2005 | 40.83 | 40.83 | 40.83 | 40.83 | 0 | +0.33(+0.81%) |
Apr 22, 2005 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | -0.19(-0.47%) |
Apr 21, 2005 | 40.69 | 40.69 | 40.69 | 40.69 | 0 | +0.81(+2.03%) |
Apr 20, 2005 | 39.88 | 39.88 | 39.88 | 39.88 | 0 | -0.55(-1.36%) |
Apr 19, 2005 | 40.43 | 40.43 | 40.43 | 40.43 | 0 | +0.39(+0.97%) |
Apr 18, 2005 | 40.04 | 40.04 | 40.04 | 40.04 | 0 | +0.14(+0.35%) |
Apr 15, 2005 | 39.90 | 39.90 | 39.90 | 39.90 | 0 | -0.72(-1.77%) |
Apr 14, 2005 | 40.62 | 40.62 | 40.62 | 40.62 | 0 | -0.44(-1.07%) |
Apr 13, 2005 | 41.06 | 41.06 | 41.06 | 41.06 | 0 | -0.47(-1.13%) |
Apr 12, 2005 | 41.53 | 41.53 | 41.53 | 41.53 | 0 | +0.06(+0.14%) |
Apr 11, 2005 | 41.47 | 41.47 | 41.47 | 41.47 | 0 | -0.03(-0.07%) |
Apr 08, 2005 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | -0.39(-0.93%) |
Apr 07, 2005 | 41.89 | 41.89 | 41.89 | 41.89 | 0 | +0.25(+0.60%) |
Apr 06, 2005 | 41.64 | 41.64 | 41.64 | 41.64 | 0 | +0.13(+0.31%) |
Apr 05, 2005 | 41.51 | 41.51 | 41.51 | 41.51 | 0 | +0.16(+0.39%) |
Apr 04, 2005 | 41.35 | 41.35 | 41.35 | 41.35 | 0 | +0.05(+0.12%) |
Apr 01, 2005 | 41.30 | 41.30 | 41.30 | 41.30 | 0 | -0.23(-0.55%) |
Mar 31, 2005 | 41.53 | 41.53 | 41.53 | 41.53 | 0 | +0.01(+0.02%) |
Mar 30, 2005 | 41.52 | 41.52 | 41.52 | 41.52 | 0 | +0.51(+1.24%) |
Mar 29, 2005 | 41.01 | 41.01 | 41.01 | 41.01 | 0 | -0.34(-0.82%) |
Mar 28, 2005 | 41.35 | 41.35 | 41.35 | 41.35 | 0 | +0.07(+0.17%) |
Mar 24, 2005 | 41.28 | 41.28 | 41.28 | 41.28 | 0 | -0.03(-0.07%) |
Mar 23, 2005 | 41.31 | 41.31 | 41.31 | 41.31 | 0 | -0.06(-0.15%) |
Mar 22, 2005 | 41.37 | 41.37 | 41.37 | 41.37 | 0 | -0.37(-0.89%) |
Mar 21, 2005 | 41.74 | 41.74 | 41.74 | 41.74 | 0 | -0.16(-0.38%) |
Mar 18, 2005 | 41.90 | 41.90 | 41.90 | 41.90 | 0 | +0.03(+0.07%) |
Mar 17, 2005 | 41.87 | 41.87 | 41.87 | 41.87 | 0 | +0.12(+0.29%) |
Mar 16, 2005 | 41.75 | 41.75 | 41.75 | 41.75 | 0 | -0.30(-0.71%) |
Mar 15, 2005 | 42.05 | 42.05 | 42.05 | 42.05 | 0 | -0.07(-0.17%) |
Mar 14, 2005 | 42.12 | 42.12 | 42.12 | 42.12 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 42.12 | 42.12 | 42.12 | 42.12 | 0 | -0.19(-0.45%) |
Mar 10, 2005 | 42.31 | 42.31 | 42.31 | 42.31 | 0 | -0.04(-0.09%) |
Mar 09, 2005 | 42.35 | 42.35 | 42.35 | 42.35 | 0 | -0.51(-1.19%) |
Mar 08, 2005 | 42.86 | 42.86 | 42.86 | 42.86 | 0 | -0.10(-0.23%) |
Mar 07, 2005 | 42.96 | 42.96 | 42.96 | 42.96 | 0 | +0.04(+0.09%) |
Mar 04, 2005 | 42.92 | 42.92 | 42.92 | 42.92 | 0 | +0.37(+0.87%) |
Mar 03, 2005 | 42.55 | 42.55 | 42.55 | 42.55 | 0 | +0.01(+0.02%) |
Mar 02, 2005 | 42.54 | 42.54 | 42.54 | 42.54 | 0 | -0.03(-0.07%) |
Mar 01, 2005 | 42.57 | 42.57 | 42.57 | 42.57 | 0 | +0.21(+0.50%) |
Feb 28, 2005 | 42.36 | 42.36 | 42.36 | 42.36 | 0 | -0.14(-0.33%) |
Feb 25, 2005 | 42.50 | 42.50 | 42.50 | 42.50 | 0 | +0.45(+1.07%) |
Feb 24, 2005 | 42.05 | 42.05 | 42.05 | 42.05 | 0 | +0.38(+0.91%) |
Feb 23, 2005 | 41.67 | 41.67 | 41.67 | 41.67 | 0 | +0.25(+0.60%) |
Feb 22, 2005 | 41.42 | 41.42 | 41.42 | 41.42 | 0 | -0.44(-1.05%) |
Feb 18, 2005 | 41.86 | 41.86 | 41.86 | 41.86 | 0 | +0.12(+0.29%) |
Feb 17, 2005 | 41.74 | 41.74 | 41.74 | 41.74 | 0 | -0.26(-0.62%) |
Feb 16, 2005 | 42.00 | 42.00 | 42.00 | 42.00 | 0 | +0.04(+0.10%) |
Feb 15, 2005 | 41.96 | 41.96 | 41.96 | 41.96 | 0 | +0.11(+0.26%) |
Feb 14, 2005 | 41.85 | 41.85 | 41.85 | 41.85 | 0 | -0.01(-0.02%) |
Feb 11, 2005 | 41.86 | 41.86 | 41.86 | 41.86 | 0 | +0.31(+0.75%) |
Feb 10, 2005 | 41.55 | 41.55 | 41.55 | 41.55 | 0 | +0.21(+0.51%) |
Feb 09, 2005 | 41.34 | 41.34 | 41.34 | 41.34 | 0 | -0.36(-0.86%) |
Feb 08, 2005 | 41.70 | 41.70 | 41.70 | 41.70 | 0 | -0.02(-0.05%) |
Feb 07, 2005 | 41.72 | 41.72 | 41.72 | 41.72 | 0 | -0.03(-0.07%) |
Feb 04, 2005 | 41.75 | 41.75 | 41.75 | 41.75 | 0 | +0.33(+0.80%) |
Feb 03, 2005 | 41.42 | 41.42 | 41.42 | 41.42 | 0 | -0.07(-0.17%) |
Feb 02, 2005 | 41.49 | 41.49 | 41.49 | 41.49 | 0 | +0.12(+0.29%) |