Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 38.75 | 38.90 | 38.57 | 38.89 | 25,532 | +0.53(+1.39%) |
Apr 28, 2005 | 38.42 | 38.61 | 38.35 | 38.35 | 12,766 | +0.80(+2.14%) |
Apr 27, 2005 | 37.37 | 37.62 | 37.35 | 37.55 | 13,159 | +0.56(+1.51%) |
Apr 26, 2005 | 36.66 | 36.99 | 36.66 | 36.99 | 14,730 | +0.21(+0.57%) |
Apr 25, 2005 | 36.47 | 36.79 | 36.47 | 36.78 | 56,172 | +0.05(+0.12%) |
Apr 22, 2005 | 36.71 | 36.99 | 36.67 | 36.74 | 50,869 | -0.10(-0.28%) |
Apr 21, 2005 | 36.67 | 36.84 | 36.62 | 36.84 | 7,856 | +0.19(+0.51%) |
Apr 20, 2005 | 36.58 | 36.89 | 36.51 | 36.65 | 13,159 | -0.34(-0.91%) |
Apr 19, 2005 | 36.45 | 36.98 | 36.45 | 36.98 | 28,478 | +0.63(+1.74%) |
Apr 18, 2005 | 36.76 | 36.76 | 36.12 | 36.35 | 40,656 | -0.43(-1.18%) |
Apr 15, 2005 | 37.32 | 37.32 | 36.79 | 36.79 | 18,265 | -0.53(-1.42%) |
Apr 14, 2005 | 37.80 | 37.80 | 37.27 | 37.32 | 14,926 | -0.59(-1.56%) |
Apr 13, 2005 | 38.10 | 38.36 | 37.91 | 37.91 | 21,015 | -0.15(-0.40%) |
Apr 12, 2005 | 38.07 | 38.07 | 37.65 | 38.06 | 9,623 | +0.08(+0.21%) |
Apr 11, 2005 | 38.02 | 38.02 | 37.68 | 37.98 | 16,890 | +0.05(+0.13%) |
Apr 08, 2005 | 37.68 | 37.96 | 37.68 | 37.93 | 9,623 | +0.24(+0.65%) |
Apr 07, 2005 | 37.55 | 37.81 | 37.55 | 37.68 | 13,355 | +0.51(+1.37%) |
Apr 06, 2005 | 37.35 | 37.35 | 37.02 | 37.17 | 15,319 | -0.17(-0.45%) |
Apr 05, 2005 | 37.24 | 37.62 | 37.24 | 37.34 | 25,140 | +0.09(+0.23%) |
Apr 04, 2005 | 37.38 | 37.38 | 36.96 | 37.25 | 21,015 | -0.13(-0.34%) |
Apr 01, 2005 | 37.63 | 37.63 | 37.30 | 37.38 | 16,301 | -0.24(-0.65%) |
Mar 31, 2005 | 37.82 | 37.82 | 37.52 | 37.63 | 27,889 | -0.19(-0.51%) |
Mar 30, 2005 | 37.30 | 37.87 | 37.30 | 37.82 | 20,229 | +1.18(+3.22%) |
Mar 29, 2005 | 36.87 | 37.09 | 36.55 | 36.64 | 43,602 | -0.50(-1.36%) |
Mar 28, 2005 | 37.17 | 37.19 | 36.92 | 37.14 | 21,604 | -0.08(-0.21%) |
Mar 24, 2005 | 37.27 | 37.37 | 37.13 | 37.22 | 13,355 | +0.00(+0.00%) |
Mar 23, 2005 | 38.03 | 38.03 | 37.02 | 37.22 | 51,262 | -1.41(-3.64%) |
Mar 22, 2005 | 39.14 | 39.20 | 38.62 | 38.62 | 20,622 | -0.52(-1.33%) |
Mar 21, 2005 | 39.39 | 39.39 | 39.09 | 39.14 | 14,534 | -0.27(-0.68%) |
Mar 18, 2005 | 39.33 | 39.54 | 39.26 | 39.41 | 15,123 | -0.58(-1.45%) |
Mar 17, 2005 | 39.66 | 40.05 | 39.65 | 39.99 | 21,801 | +0.22(+0.56%) |
Mar 16, 2005 | 39.91 | 40.12 | 39.75 | 39.77 | 30,442 | +0.52(+1.32%) |
Mar 15, 2005 | 39.28 | 39.41 | 39.24 | 39.25 | 12,177 | +0.46(+1.18%) |
Mar 14, 2005 | 38.80 | 38.87 | 38.71 | 38.79 | 31,425 | +0.12(+0.30%) |
Mar 11, 2005 | 38.85 | 38.85 | 38.67 | 38.67 | 17,283 | -0.17(-0.45%) |
Mar 10, 2005 | 39.03 | 39.03 | 38.80 | 38.85 | 14,337 | -0.28(-0.72%) |
Mar 09, 2005 | 39.28 | 39.28 | 39.13 | 39.13 | 39,870 | -0.74(-1.85%) |
Mar 08, 2005 | 39.71 | 39.94 | 39.71 | 39.87 | 31,621 | +0.53(+1.36%) |
Mar 07, 2005 | 39.33 | 39.34 | 39.28 | 39.33 | 15,319 | -0.30(-0.75%) |
Mar 04, 2005 | 39.28 | 39.69 | 39.28 | 39.63 | 26,122 | +1.04(+2.69%) |
Mar 03, 2005 | 38.16 | 38.67 | 38.16 | 38.59 | 27,300 | +0.44(+1.15%) |
Mar 02, 2005 | 38.19 | 38.22 | 38.04 | 38.15 | 34,567 | -0.59(-1.52%) |
Mar 01, 2005 | 38.64 | 38.75 | 38.56 | 38.74 | 24,354 | +0.11(+0.28%) |
Feb 28, 2005 | 38.67 | 38.83 | 38.57 | 38.63 | 33,389 | +0.36(+0.94%) |
Feb 25, 2005 | 38.04 | 38.28 | 37.98 | 38.27 | 45,173 | +0.24(+0.63%) |
Feb 24, 2005 | 38.13 | 38.13 | 37.82 | 38.03 | 29,853 | -0.66(-1.71%) |
Feb 23, 2005 | 38.90 | 38.90 | 38.53 | 38.70 | 43,209 | -1.02(-2.58%) |
Feb 22, 2005 | 39.55 | 39.92 | 39.54 | 39.72 | 36,727 | +0.94(+2.42%) |
Feb 18, 2005 | 38.70 | 38.85 | 38.67 | 38.78 | 17,087 | +0.09(+0.22%) |
Feb 17, 2005 | 38.85 | 38.85 | 38.52 | 38.70 | 36,531 | -0.18(-0.47%) |
Feb 16, 2005 | 38.72 | 38.89 | 38.65 | 38.88 | 34,567 | -0.42(-1.08%) |
Feb 15, 2005 | 39.20 | 39.33 | 39.07 | 39.30 | 56,172 | -0.31(-0.77%) |
Feb 14, 2005 | 39.59 | 39.69 | 39.59 | 39.61 | 38,299 | -0.33(-0.83%) |
Feb 11, 2005 | 39.87 | 39.99 | 39.76 | 39.94 | 53,029 | -0.33(-0.81%) |
Feb 10, 2005 | 39.84 | 40.40 | 39.77 | 40.26 | 54,993 | +1.85(+4.83%) |
Feb 09, 2005 | 38.03 | 38.42 | 38.03 | 38.41 | 27,693 | +0.52(+1.38%) |
Feb 08, 2005 | 37.56 | 37.89 | 37.56 | 37.89 | 27,300 | -0.25(-0.65%) |
Feb 07, 2005 | 38.02 | 38.24 | 38.02 | 38.14 | 22,193 | +0.24(+0.63%) |
Feb 04, 2005 | 37.68 | 38.03 | 37.68 | 37.90 | 41,245 | +0.64(+1.71%) |
Feb 03, 2005 | 37.42 | 37.42 | 37.06 | 37.26 | 44,977 | -0.67(-1.76%) |
Feb 02, 2005 | 38.03 | 38.03 | 37.78 | 37.93 | 49,494 | +0.04(+0.09%) |