Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 39.38 | 39.51 | 38.60 | 38.95 | 219,495 | -0.16(-0.41%) |
Apr 28, 2005 | 39.75 | 39.98 | 39.12 | 39.12 | 124,776 | -0.76(-1.89%) |
Apr 27, 2005 | 39.03 | 40.15 | 38.68 | 39.87 | 166,728 | +0.60(+1.53%) |
Apr 26, 2005 | 40.61 | 40.73 | 39.16 | 39.27 | 151,315 | -1.50(-3.68%) |
Apr 25, 2005 | 40.38 | 40.94 | 40.34 | 40.77 | 211,926 | +0.26(+0.65%) |
Apr 22, 2005 | 40.56 | 40.77 | 40.22 | 40.51 | 291,196 | -0.14(-0.33%) |
Apr 21, 2005 | 39.64 | 40.64 | 39.64 | 40.64 | 162,079 | +1.00(+2.53%) |
Apr 20, 2005 | 39.73 | 40.05 | 39.54 | 39.64 | 243,945 | -0.20(-0.49%) |
Apr 19, 2005 | 39.28 | 40.05 | 39.28 | 39.84 | 111,248 | +0.53(+1.34%) |
Apr 18, 2005 | 38.22 | 39.57 | 38.18 | 39.31 | 165,287 | +0.70(+1.82%) |
Apr 15, 2005 | 39.12 | 39.45 | 38.57 | 38.61 | 109,630 | -0.55(-1.41%) |
Apr 14, 2005 | 39.86 | 40.08 | 38.93 | 39.16 | 113,272 | -0.70(-1.77%) |
Apr 13, 2005 | 40.47 | 40.85 | 39.74 | 39.86 | 193,904 | -0.84(-2.06%) |
Apr 12, 2005 | 39.67 | 40.82 | 39.45 | 40.70 | 159,254 | +0.84(+2.10%) |
Apr 11, 2005 | 39.96 | 40.09 | 39.67 | 39.87 | 69,345 | -0.22(-0.54%) |
Apr 08, 2005 | 40.59 | 40.62 | 39.72 | 40.08 | 118,936 | -0.59(-1.44%) |
Apr 07, 2005 | 40.94 | 41.13 | 40.54 | 40.67 | 83,449 | -0.14(-0.35%) |
Apr 06, 2005 | 39.85 | 40.95 | 39.78 | 40.81 | 206,573 | +1.14(+2.87%) |
Apr 05, 2005 | 40.10 | 40.42 | 39.67 | 39.68 | 176,817 | -0.42(-1.06%) |
Apr 04, 2005 | 40.20 | 40.30 | 39.71 | 40.10 | 258,125 | +0.26(+0.66%) |
Apr 01, 2005 | 39.96 | 40.74 | 39.63 | 39.84 | 178,860 | -0.12(-0.30%) |
Mar 31, 2005 | 40.86 | 40.88 | 39.69 | 39.96 | 137,243 | -0.77(-1.90%) |
Mar 30, 2005 | 39.95 | 40.74 | 39.95 | 40.73 | 128,089 | +0.62(+1.54%) |
Mar 29, 2005 | 40.70 | 40.85 | 40.02 | 40.11 | 193,912 | -0.61(-1.50%) |
Mar 28, 2005 | 41.32 | 41.82 | 40.71 | 40.72 | 335,824 | -0.37(-0.91%) |
Mar 24, 2005 | 41.58 | 41.82 | 41.00 | 41.09 | 151,229 | -0.47(-1.12%) |
Mar 23, 2005 | 41.92 | 42.26 | 41.42 | 41.56 | 180,160 | -0.48(-1.15%) |
Mar 22, 2005 | 42.90 | 43.09 | 41.90 | 42.04 | 128,414 | -1.00(-2.33%) |
Mar 21, 2005 | 42.93 | 43.20 | 42.76 | 43.04 | 97,321 | -0.02(-0.04%) |
Mar 18, 2005 | 43.56 | 43.57 | 41.80 | 43.06 | 306,810 | -0.25(-0.59%) |
Mar 17, 2005 | 43.66 | 43.93 | 43.15 | 43.32 | 163,581 | -0.38(-0.87%) |
Mar 16, 2005 | 44.06 | 44.10 | 43.58 | 43.70 | 175,045 | -0.34(-0.77%) |
Mar 15, 2005 | 44.32 | 44.50 | 43.77 | 44.04 | 158,458 | -0.09(-0.21%) |
Mar 14, 2005 | 43.82 | 44.25 | 43.78 | 44.13 | 132,456 | +0.22(+0.50%) |
Mar 11, 2005 | 43.95 | 44.37 | 43.80 | 43.91 | 140,386 | +0.02(+0.04%) |
Mar 10, 2005 | 44.17 | 44.55 | 43.76 | 43.89 | 145,133 | -0.40(-0.90%) |
Mar 09, 2005 | 45.05 | 45.11 | 44.05 | 44.29 | 174,547 | -0.81(-1.79%) |
Mar 08, 2005 | 45.28 | 45.64 | 44.85 | 45.10 | 142,810 | -0.25(-0.56%) |
Mar 07, 2005 | 45.84 | 46.30 | 45.34 | 45.35 | 156,048 | -0.56(-1.22%) |
Mar 04, 2005 | 45.72 | 46.23 | 45.50 | 45.91 | 145,698 | +0.48(+1.05%) |
Mar 03, 2005 | 45.82 | 46.01 | 45.11 | 45.44 | 141,114 | -0.45(-0.98%) |
Mar 02, 2005 | 45.74 | 46.53 | 45.74 | 45.89 | 145,764 | -0.12(-0.26%) |
Mar 01, 2005 | 45.73 | 46.29 | 45.65 | 46.01 | 171,373 | +0.48(+1.04%) |
Feb 28, 2005 | 44.81 | 45.67 | 44.75 | 45.53 | 240,258 | +0.53(+1.19%) |
Feb 25, 2005 | 45.05 | 45.12 | 44.55 | 45.00 | 102,772 | -0.18(-0.39%) |
Feb 24, 2005 | 43.95 | 45.54 | 43.91 | 45.17 | 321,161 | +1.33(+3.04%) |
Feb 23, 2005 | 43.51 | 44.27 | 43.37 | 43.84 | 189,422 | +0.35(+0.80%) |
Feb 22, 2005 | 44.42 | 44.55 | 43.29 | 43.49 | 166,759 | -1.23(-2.75%) |
Feb 18, 2005 | 45.12 | 45.39 | 44.45 | 44.72 | 161,843 | -0.26(-0.58%) |
Feb 17, 2005 | 45.56 | 45.82 | 44.65 | 44.99 | 204,436 | -0.51(-1.12%) |
Feb 16, 2005 | 44.12 | 45.71 | 43.91 | 45.50 | 530,717 | +2.77(+6.49%) |
Feb 15, 2005 | 44.04 | 44.12 | 41.87 | 42.72 | 1,156,091 | -1.40(-3.17%) |
Feb 14, 2005 | 44.98 | 44.98 | 44.05 | 44.12 | 297,400 | -0.81(-1.81%) |
Feb 11, 2005 | 44.77 | 45.39 | 44.17 | 44.94 | 114,101 | +0.15(+0.34%) |
Feb 10, 2005 | 45.56 | 45.56 | 44.78 | 44.78 | 226,228 | -0.57(-1.25%) |
Feb 09, 2005 | 46.50 | 46.54 | 45.34 | 45.35 | 81,866 | -1.08(-2.32%) |
Feb 08, 2005 | 46.43 | 46.67 | 45.97 | 46.43 | 52,265 | +0.05(+0.11%) |
Feb 07, 2005 | 46.37 | 46.67 | 46.05 | 46.38 | 105,465 | +0.08(+0.18%) |
Feb 04, 2005 | 46.54 | 46.65 | 46.29 | 46.29 | 126,161 | -0.34(-0.73%) |
Feb 03, 2005 | 46.59 | 46.80 | 46.50 | 46.63 | 131,907 | -0.08(-0.18%) |
Feb 02, 2005 | 46.79 | 46.89 | 46.54 | 46.72 | 119,626 | -0.19(-0.40%) |