Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 40.07 | 40.24 | 39.60 | 40.10 | 2,041,896 | +0.34(+0.85%) |
Apr 28, 2005 | 38.83 | 40.94 | 38.79 | 39.76 | 3,128,717 | +1.88(+4.96%) |
Apr 27, 2005 | 37.42 | 38.05 | 36.90 | 37.88 | 1,647,655 | +0.44(+1.17%) |
Apr 26, 2005 | 37.73 | 37.73 | 37.33 | 37.44 | 638,181 | -0.13(-0.34%) |
Apr 25, 2005 | 37.12 | 37.79 | 37.12 | 37.57 | 934,535 | +0.69(+1.88%) |
Apr 22, 2005 | 36.61 | 37.07 | 36.47 | 36.88 | 1,034,406 | +0.27(+0.73%) |
Apr 21, 2005 | 36.02 | 36.70 | 36.00 | 36.61 | 1,028,881 | +0.99(+2.77%) |
Apr 20, 2005 | 36.16 | 36.18 | 35.48 | 35.62 | 526,552 | -0.44(-1.23%) |
Apr 19, 2005 | 35.42 | 36.16 | 35.37 | 36.07 | 953,093 | +0.62(+1.75%) |
Apr 18, 2005 | 35.30 | 35.80 | 34.36 | 35.44 | 1,454,855 | +0.86(+2.49%) |
Apr 15, 2005 | 35.63 | 35.93 | 34.12 | 34.58 | 1,627,822 | -1.20(-3.35%) |
Apr 14, 2005 | 36.53 | 36.57 | 35.57 | 35.78 | 821,206 | -0.78(-2.14%) |
Apr 13, 2005 | 37.13 | 37.40 | 36.50 | 36.57 | 487,171 | -0.45(-1.22%) |
Apr 12, 2005 | 37.07 | 37.13 | 36.58 | 37.02 | 641,156 | +0.19(+0.52%) |
Apr 11, 2005 | 37.20 | 37.20 | 36.74 | 36.83 | 841,889 | -0.31(-0.84%) |
Apr 08, 2005 | 37.15 | 37.41 | 36.74 | 37.14 | 1,057,496 | +0.08(+0.21%) |
Apr 07, 2005 | 36.50 | 37.21 | 36.50 | 37.06 | 841,039 | +0.66(+1.80%) |
Apr 06, 2005 | 38.32 | 38.32 | 36.38 | 36.40 | 2,013,139 | -1.92(-5.01%) |
Apr 05, 2005 | 38.44 | 38.47 | 37.63 | 38.32 | 664,955 | -0.11(-0.29%) |
Apr 04, 2005 | 38.70 | 38.70 | 38.26 | 38.44 | 665,663 | -0.26(-0.67%) |
Apr 01, 2005 | 38.19 | 38.77 | 37.91 | 38.70 | 1,154,392 | +0.66(+1.74%) |
Mar 31, 2005 | 37.34 | 38.12 | 37.20 | 38.03 | 908,894 | +0.96(+2.59%) |
Mar 30, 2005 | 36.51 | 37.20 | 36.47 | 37.07 | 946,576 | +0.66(+1.80%) |
Mar 29, 2005 | 36.44 | 36.85 | 36.34 | 36.42 | 795,283 | -0.01(-0.02%) |
Mar 28, 2005 | 36.13 | 36.63 | 36.13 | 36.43 | 794,999 | +0.19(+0.53%) |
Mar 24, 2005 | 36.43 | 36.43 | 36.04 | 36.23 | 481,079 | +0.08(+0.23%) |
Mar 23, 2005 | 36.21 | 36.39 | 35.90 | 36.15 | 756,043 | -0.25(-0.68%) |
Mar 22, 2005 | 36.29 | 36.79 | 35.84 | 36.40 | 916,827 | +0.20(+0.57%) |
Mar 21, 2005 | 36.29 | 36.33 | 35.82 | 36.19 | 1,100,561 | -0.09(-0.25%) |
Mar 18, 2005 | 37.30 | 37.30 | 35.83 | 36.28 | 1,613,798 | -1.02(-2.74%) |
Mar 17, 2005 | 37.62 | 37.72 | 36.71 | 37.31 | 992,333 | -0.49(-1.29%) |
Mar 16, 2005 | 38.47 | 38.51 | 37.60 | 37.79 | 628,265 | -0.72(-1.87%) |
Mar 15, 2005 | 39.28 | 39.28 | 38.49 | 38.51 | 398,491 | -0.52(-1.34%) |
Mar 14, 2005 | 39.28 | 39.28 | 38.66 | 39.04 | 529,952 | -0.08(-0.22%) |
Mar 11, 2005 | 38.83 | 39.33 | 38.82 | 39.12 | 1,167,000 | +0.32(+0.82%) |
Mar 10, 2005 | 38.27 | 38.93 | 38.03 | 38.80 | 932,835 | +0.82(+2.16%) |
Mar 09, 2005 | 38.02 | 38.14 | 37.77 | 37.99 | 355,709 | -0.04(-0.09%) |
Mar 08, 2005 | 37.87 | 38.12 | 37.53 | 38.02 | 1,004,374 | -0.20(-0.52%) |
Mar 07, 2005 | 38.45 | 38.47 | 38.16 | 38.22 | 782,391 | -0.10(-0.26%) |
Mar 04, 2005 | 38.08 | 38.42 | 38.01 | 38.32 | 833,673 | +0.27(+0.70%) |
Mar 03, 2005 | 38.12 | 38.32 | 37.75 | 38.05 | 438,723 | +0.01(+0.02%) |
Mar 02, 2005 | 38.27 | 38.27 | 37.86 | 38.04 | 1,381,049 | -0.23(-0.61%) |
Mar 01, 2005 | 38.44 | 38.75 | 38.17 | 38.27 | 1,080,304 | -0.35(-0.90%) |
Feb 28, 2005 | 37.95 | 38.82 | 37.55 | 38.62 | 1,548,634 | +0.85(+2.24%) |
Feb 25, 2005 | 36.55 | 37.86 | 36.49 | 37.77 | 893,170 | +1.07(+2.90%) |
Feb 24, 2005 | 36.14 | 36.84 | 35.87 | 36.71 | 1,234,856 | +0.57(+1.58%) |
Feb 23, 2005 | 35.97 | 36.28 | 35.53 | 36.14 | 1,176,208 | +0.25(+0.69%) |
Feb 22, 2005 | 36.85 | 36.88 | 35.72 | 35.89 | 1,260,355 | -1.16(-3.14%) |
Feb 18, 2005 | 37.34 | 37.46 | 36.98 | 37.05 | 1,167,992 | -0.61(-1.61%) |
Feb 17, 2005 | 37.91 | 37.99 | 37.43 | 37.66 | 1,673,862 | -0.25(-0.67%) |
Feb 16, 2005 | 36.00 | 38.05 | 34.87 | 37.91 | 4,075,152 | +1.92(+5.33%) |
Feb 15, 2005 | 37.45 | 37.45 | 35.47 | 35.99 | 5,933,315 | -1.72(-4.55%) |
Feb 14, 2005 | 38.11 | 38.26 | 37.66 | 37.71 | 1,296,336 | -0.61(-1.60%) |
Feb 11, 2005 | 39.18 | 39.18 | 37.92 | 38.32 | 2,024,897 | -0.87(-2.22%) |
Feb 10, 2005 | 39.33 | 39.45 | 38.90 | 39.19 | 549,501 | +0.05(+0.13%) |
Feb 09, 2005 | 39.53 | 39.97 | 38.91 | 39.14 | 1,041,630 | -0.40(-1.02%) |
Feb 08, 2005 | 40.24 | 40.24 | 37.63 | 39.55 | 3,572,540 | -0.94(-2.32%) |
Feb 07, 2005 | 39.90 | 40.65 | 39.75 | 40.48 | 704,903 | +0.57(+1.43%) |
Feb 04, 2005 | 39.91 | 40.05 | 39.67 | 39.91 | 848,547 | +0.11(+0.27%) |
Feb 03, 2005 | 40.24 | 40.41 | 39.57 | 39.81 | 663,680 | -0.54(-1.33%) |
Feb 02, 2005 | 40.63 | 40.66 | 40.23 | 40.34 | 647,530 | -0.06(-0.14%) |