Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 38.25 | 38.72 | 38.19 | 38.65 | 13,658 | +0.64(+1.69%) |
Apr 28, 2005 | 37.36 | 38.21 | 37.36 | 38.00 | 63,336 | +0.25(+0.67%) |
Apr 27, 2005 | 37.79 | 37.81 | 37.41 | 37.75 | 37,894 | -0.74(-1.92%) |
Apr 26, 2005 | 38.88 | 38.91 | 38.41 | 38.49 | 29,592 | -0.94(-2.39%) |
Apr 25, 2005 | 39.53 | 39.68 | 39.43 | 39.43 | 6,293 | -0.23(-0.58%) |
Apr 22, 2005 | 40.04 | 40.28 | 39.43 | 39.66 | 75,120 | -0.04(-0.11%) |
Apr 21, 2005 | 38.79 | 39.77 | 38.74 | 39.71 | 79,806 | +1.06(+2.74%) |
Apr 20, 2005 | 39.10 | 39.18 | 38.65 | 38.65 | 18,077 | -0.73(-1.86%) |
Apr 19, 2005 | 39.58 | 39.64 | 39.32 | 39.38 | 3,347 | +0.14(+0.36%) |
Apr 18, 2005 | 39.10 | 39.51 | 39.10 | 39.24 | 12,185 | -0.12(-0.30%) |
Apr 15, 2005 | 39.87 | 39.87 | 39.36 | 39.36 | 10,578 | -0.60(-1.50%) |
Apr 14, 2005 | 40.26 | 40.44 | 39.93 | 39.95 | 29,191 | -0.24(-0.59%) |
Apr 13, 2005 | 40.63 | 40.74 | 40.10 | 40.19 | 30,262 | -0.25(-0.61%) |
Apr 12, 2005 | 40.33 | 40.47 | 39.93 | 40.44 | 19,416 | +0.00(+0.00%) |
Apr 11, 2005 | 40.81 | 40.81 | 40.40 | 40.44 | 29,592 | -0.29(-0.71%) |
Apr 08, 2005 | 40.95 | 41.07 | 40.65 | 40.73 | 71,102 | +0.20(+0.50%) |
Apr 07, 2005 | 40.64 | 40.64 | 40.28 | 40.53 | 31,869 | -0.02(-0.06%) |
Apr 06, 2005 | 40.39 | 40.61 | 40.39 | 40.55 | 17,273 | +0.22(+0.56%) |
Apr 05, 2005 | 39.56 | 40.39 | 39.56 | 40.33 | 79,806 | +0.26(+0.65%) |
Apr 04, 2005 | 40.01 | 40.07 | 39.66 | 40.07 | 20,621 | -0.35(-0.87%) |
Apr 01, 2005 | 41.02 | 41.04 | 40.39 | 40.42 | 22,629 | -0.71(-1.73%) |
Mar 31, 2005 | 41.43 | 41.43 | 41.12 | 41.13 | 16,470 | -0.21(-0.51%) |
Mar 30, 2005 | 41.03 | 41.37 | 41.03 | 41.34 | 16,202 | +0.40(+0.97%) |
Mar 29, 2005 | 41.08 | 41.42 | 40.94 | 40.94 | 25,575 | +0.04(+0.11%) |
Mar 28, 2005 | 40.81 | 41.09 | 40.81 | 40.90 | 7,230 | +0.04(+0.11%) |
Mar 24, 2005 | 40.92 | 41.16 | 40.61 | 40.85 | 59,721 | -0.58(-1.41%) |
Mar 23, 2005 | 41.48 | 41.63 | 41.34 | 41.43 | 47,000 | -0.58(-1.39%) |
Mar 22, 2005 | 41.63 | 42.49 | 41.50 | 42.02 | 95,071 | +0.42(+1.01%) |
Mar 21, 2005 | 43.48 | 43.48 | 41.35 | 41.60 | 120,647 | -2.15(-4.92%) |
Mar 18, 2005 | 44.06 | 44.22 | 43.65 | 43.75 | 39,635 | -0.27(-0.61%) |
Mar 17, 2005 | 43.81 | 44.12 | 43.70 | 44.02 | 30,262 | +0.08(+0.19%) |
Mar 16, 2005 | 43.91 | 44.14 | 43.91 | 43.93 | 30,663 | +0.21(+0.48%) |
Mar 15, 2005 | 43.60 | 43.96 | 43.60 | 43.73 | 17,943 | +0.46(+1.07%) |
Mar 14, 2005 | 43.46 | 43.55 | 42.91 | 43.26 | 10,846 | -0.14(-0.33%) |
Mar 11, 2005 | 43.69 | 43.87 | 43.35 | 43.40 | 23,299 | +0.35(+0.82%) |
Mar 10, 2005 | 43.32 | 43.32 | 42.85 | 43.05 | 34,815 | +0.37(+0.86%) |
Mar 09, 2005 | 43.15 | 43.15 | 42.69 | 42.69 | 20,085 | -0.56(-1.30%) |
Mar 08, 2005 | 43.46 | 43.70 | 43.25 | 43.25 | 5,222 | -0.07(-0.16%) |
Mar 07, 2005 | 43.29 | 43.39 | 43.29 | 43.31 | 2,811 | +0.31(+0.71%) |
Mar 04, 2005 | 43.05 | 43.32 | 42.90 | 43.01 | 30,530 | +0.49(+1.14%) |
Mar 03, 2005 | 42.64 | 42.68 | 42.38 | 42.52 | 21,826 | -0.45(-1.04%) |
Mar 02, 2005 | 42.91 | 43.28 | 42.77 | 42.97 | 32,940 | -0.27(-0.62%) |
Mar 01, 2005 | 43.23 | 43.24 | 43.05 | 43.24 | 11,381 | +0.00(+0.00%) |
Feb 28, 2005 | 43.24 | 43.24 | 42.81 | 43.24 | 14,461 | -0.37(-0.84%) |
Feb 25, 2005 | 43.28 | 43.61 | 43.20 | 43.61 | 16,336 | +0.52(+1.20%) |
Feb 24, 2005 | 42.95 | 43.09 | 42.55 | 43.09 | 36,020 | +0.07(+0.17%) |
Feb 23, 2005 | 43.41 | 43.41 | 42.73 | 43.02 | 10,176 | -0.47(-1.08%) |
Feb 22, 2005 | 43.61 | 43.79 | 43.40 | 43.49 | 42,581 | -1.04(-2.33%) |
Feb 18, 2005 | 44.52 | 44.66 | 44.29 | 44.52 | 16,871 | -0.32(-0.72%) |
Feb 17, 2005 | 44.91 | 45.06 | 44.62 | 44.85 | 13,256 | -0.06(-0.13%) |
Feb 16, 2005 | 44.41 | 44.97 | 44.41 | 44.91 | 40,438 | -0.05(-0.12%) |
Feb 15, 2005 | 44.66 | 44.96 | 44.66 | 44.96 | 29,324 | +0.45(+1.01%) |
Feb 14, 2005 | 44.57 | 44.76 | 44.36 | 44.51 | 17,407 | +0.15(+0.34%) |
Feb 11, 2005 | 43.73 | 44.36 | 43.60 | 44.36 | 27,852 | +0.64(+1.47%) |
Feb 10, 2005 | 44.25 | 44.36 | 43.61 | 43.72 | 36,555 | -0.49(-1.11%) |
Feb 09, 2005 | 44.49 | 44.52 | 44.04 | 44.21 | 18,210 | -0.40(-0.90%) |
Feb 08, 2005 | 44.74 | 44.84 | 44.38 | 44.61 | 51,017 | -0.10(-0.23%) |
Feb 07, 2005 | 44.69 | 44.97 | 44.42 | 44.72 | 16,202 | +0.02(+0.05%) |
Feb 04, 2005 | 44.52 | 44.74 | 44.51 | 44.70 | 9,641 | +0.07(+0.15%) |
Feb 03, 2005 | 44.79 | 44.79 | 44.41 | 44.63 | 24,102 | -0.25(-0.57%) |
Feb 02, 2005 | 45.06 | 45.10 | 44.76 | 44.88 | 16,737 | -0.07(-0.17%) |