Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 40.07 | 40.24 | 39.60 | 40.10 | 2,041,814 | +0.34(+0.85%) |
Apr 28, 2005 | 38.83 | 40.94 | 38.79 | 39.76 | 3,128,591 | +1.88(+4.96%) |
Apr 27, 2005 | 37.42 | 38.05 | 36.90 | 37.88 | 1,647,588 | +0.44(+1.17%) |
Apr 26, 2005 | 37.73 | 37.73 | 37.33 | 37.44 | 638,155 | -0.13(-0.34%) |
Apr 25, 2005 | 37.13 | 37.79 | 37.13 | 37.57 | 934,497 | +0.69(+1.88%) |
Apr 22, 2005 | 36.61 | 37.07 | 36.47 | 36.88 | 1,034,364 | +0.27(+0.73%) |
Apr 21, 2005 | 36.02 | 36.70 | 36.00 | 36.61 | 1,028,839 | +0.99(+2.77%) |
Apr 20, 2005 | 36.16 | 36.18 | 35.48 | 35.62 | 526,531 | -0.44(-1.23%) |
Apr 19, 2005 | 35.42 | 36.16 | 35.37 | 36.07 | 953,054 | +0.62(+1.75%) |
Apr 18, 2005 | 35.30 | 35.81 | 34.36 | 35.45 | 1,454,796 | +0.86(+2.49%) |
Apr 15, 2005 | 35.64 | 35.93 | 34.13 | 34.58 | 1,627,756 | -1.20(-3.35%) |
Apr 14, 2005 | 36.53 | 36.57 | 35.57 | 35.78 | 821,173 | -0.78(-2.14%) |
Apr 13, 2005 | 37.13 | 37.40 | 36.50 | 36.57 | 487,151 | -0.45(-1.22%) |
Apr 12, 2005 | 37.08 | 37.13 | 36.58 | 37.02 | 641,130 | +0.19(+0.52%) |
Apr 11, 2005 | 37.20 | 37.20 | 36.74 | 36.83 | 841,855 | -0.31(-0.84%) |
Apr 08, 2005 | 37.15 | 37.41 | 36.74 | 37.14 | 1,057,454 | +0.08(+0.21%) |
Apr 07, 2005 | 36.50 | 37.21 | 36.50 | 37.06 | 841,005 | +0.66(+1.80%) |
Apr 06, 2005 | 38.32 | 38.33 | 36.38 | 36.41 | 2,013,058 | -1.92(-5.01%) |
Apr 05, 2005 | 38.44 | 38.47 | 37.63 | 38.33 | 664,928 | -0.11(-0.29%) |
Apr 04, 2005 | 38.70 | 38.70 | 38.26 | 38.44 | 665,636 | -0.26(-0.67%) |
Apr 01, 2005 | 38.19 | 38.77 | 37.91 | 38.70 | 1,154,346 | +0.66(+1.74%) |
Mar 31, 2005 | 37.34 | 38.12 | 37.20 | 38.04 | 908,858 | +0.96(+2.59%) |
Mar 30, 2005 | 36.51 | 37.20 | 36.47 | 37.08 | 946,538 | +0.66(+1.80%) |
Mar 29, 2005 | 36.44 | 36.85 | 36.34 | 36.42 | 795,250 | -0.01(-0.02%) |
Mar 28, 2005 | 36.13 | 36.63 | 36.13 | 36.43 | 794,967 | +0.19(+0.53%) |
Mar 24, 2005 | 36.43 | 36.43 | 36.05 | 36.24 | 481,060 | +0.08(+0.23%) |
Mar 23, 2005 | 36.21 | 36.39 | 35.90 | 36.15 | 756,012 | -0.25(-0.68%) |
Mar 22, 2005 | 36.29 | 36.79 | 35.84 | 36.40 | 916,790 | +0.20(+0.57%) |
Mar 21, 2005 | 36.29 | 36.33 | 35.82 | 36.19 | 1,100,517 | -0.09(-0.25%) |
Mar 18, 2005 | 37.30 | 37.30 | 35.83 | 36.29 | 1,613,733 | -1.02(-2.74%) |
Mar 17, 2005 | 37.62 | 37.73 | 36.71 | 37.31 | 992,292 | -0.49(-1.29%) |
Mar 16, 2005 | 38.47 | 38.51 | 37.60 | 37.80 | 628,239 | -0.72(-1.87%) |
Mar 15, 2005 | 39.29 | 39.29 | 38.49 | 38.52 | 398,475 | -0.52(-1.34%) |
Mar 14, 2005 | 39.29 | 39.29 | 38.66 | 39.04 | 529,931 | -0.08(-0.22%) |
Mar 11, 2005 | 38.83 | 39.34 | 38.82 | 39.12 | 1,166,953 | +0.32(+0.82%) |
Mar 10, 2005 | 38.28 | 38.93 | 38.04 | 38.81 | 932,797 | +0.82(+2.16%) |
Mar 09, 2005 | 38.02 | 38.14 | 37.77 | 37.99 | 355,695 | -0.04(-0.09%) |
Mar 08, 2005 | 37.87 | 38.12 | 37.53 | 38.02 | 1,004,333 | -0.20(-0.52%) |
Mar 07, 2005 | 38.45 | 38.47 | 38.16 | 38.22 | 782,360 | -0.10(-0.26%) |
Mar 04, 2005 | 38.09 | 38.42 | 38.01 | 38.32 | 833,639 | +0.27(+0.71%) |
Mar 03, 2005 | 38.12 | 38.33 | 37.75 | 38.05 | 438,705 | +0.01(+0.02%) |
Mar 02, 2005 | 38.28 | 38.28 | 37.86 | 38.04 | 1,380,994 | -0.23(-0.61%) |
Mar 01, 2005 | 38.45 | 38.75 | 38.17 | 38.28 | 1,080,260 | -0.35(-0.90%) |
Feb 28, 2005 | 37.95 | 38.82 | 37.56 | 38.62 | 1,548,571 | +0.85(+2.24%) |
Feb 25, 2005 | 36.55 | 37.86 | 36.49 | 37.77 | 893,134 | +1.07(+2.90%) |
Feb 24, 2005 | 36.14 | 36.84 | 35.87 | 36.71 | 1,234,806 | +0.57(+1.58%) |
Feb 23, 2005 | 35.97 | 36.28 | 35.53 | 36.14 | 1,176,161 | +0.25(+0.69%) |
Feb 22, 2005 | 36.85 | 36.89 | 35.72 | 35.89 | 1,260,304 | -1.16(-3.14%) |
Feb 18, 2005 | 37.34 | 37.46 | 36.98 | 37.05 | 1,167,945 | -0.61(-1.61%) |
Feb 17, 2005 | 37.92 | 37.99 | 37.43 | 37.66 | 1,673,794 | -0.25(-0.67%) |
Feb 16, 2005 | 36.00 | 38.05 | 34.87 | 37.92 | 4,074,987 | +1.92(+5.33%) |
Feb 15, 2005 | 37.45 | 37.45 | 35.47 | 36.00 | 5,933,075 | -1.72(-4.55%) |
Feb 14, 2005 | 38.11 | 38.26 | 37.66 | 37.71 | 1,296,284 | -0.61(-1.60%) |
Feb 11, 2005 | 39.18 | 39.18 | 37.92 | 38.33 | 2,024,815 | -0.87(-2.22%) |
Feb 10, 2005 | 39.34 | 39.45 | 38.90 | 39.19 | 549,479 | +0.05(+0.13%) |
Feb 09, 2005 | 39.53 | 39.97 | 38.91 | 39.14 | 1,041,588 | -0.40(-1.02%) |
Feb 08, 2005 | 40.24 | 40.24 | 37.63 | 39.55 | 3,572,396 | -0.94(-2.32%) |
Feb 07, 2005 | 39.90 | 40.66 | 39.75 | 40.49 | 704,875 | +0.57(+1.43%) |
Feb 04, 2005 | 39.91 | 40.06 | 39.67 | 39.91 | 848,513 | +0.11(+0.27%) |
Feb 03, 2005 | 40.24 | 40.42 | 39.57 | 39.81 | 663,653 | -0.54(-1.33%) |
Feb 02, 2005 | 40.63 | 40.66 | 40.23 | 40.34 | 647,504 | -0.06(-0.14%) |