Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 38.09 | 38.52 | 37.90 | 38.52 | 31,233 | +0.45(+1.19%) |
Apr 28, 2005 | 38.14 | 38.37 | 38.06 | 38.06 | 13,040 | -0.25(-0.65%) |
Apr 27, 2005 | 37.97 | 38.45 | 37.79 | 38.31 | 16,260 | +0.16(+0.41%) |
Apr 26, 2005 | 38.44 | 38.44 | 38.14 | 38.16 | 11,430 | -0.32(-0.82%) |
Apr 25, 2005 | 38.41 | 38.50 | 38.27 | 38.47 | 19,319 | +0.50(+1.31%) |
Apr 22, 2005 | 38.05 | 38.29 | 37.97 | 37.98 | 3,058 | -0.08(-0.21%) |
Apr 21, 2005 | 37.89 | 38.09 | 37.71 | 38.06 | 13,362 | +0.40(+1.06%) |
Apr 20, 2005 | 37.70 | 37.91 | 37.66 | 37.66 | 14,650 | -0.35(-0.92%) |
Apr 19, 2005 | 37.61 | 38.01 | 37.60 | 38.01 | 11,913 | +0.55(+1.46%) |
Apr 18, 2005 | 37.27 | 37.65 | 37.04 | 37.46 | 17,226 | +0.06(+0.17%) |
Apr 15, 2005 | 37.86 | 37.95 | 37.40 | 37.40 | 19,480 | -0.58(-1.54%) |
Apr 14, 2005 | 38.42 | 38.42 | 37.98 | 37.98 | 15,455 | -0.42(-1.08%) |
Apr 13, 2005 | 38.65 | 38.65 | 38.29 | 38.40 | 11,430 | -0.27(-0.71%) |
Apr 12, 2005 | 38.20 | 38.75 | 37.96 | 38.67 | 13,523 | +0.40(+1.05%) |
Apr 11, 2005 | 38.09 | 38.34 | 38.09 | 38.27 | 10,947 | +0.22(+0.59%) |
Apr 08, 2005 | 38.33 | 38.33 | 37.99 | 38.04 | 29,140 | -0.25(-0.65%) |
Apr 07, 2005 | 38.01 | 38.29 | 38.01 | 38.29 | 12,074 | +0.21(+0.55%) |
Apr 06, 2005 | 38.23 | 38.30 | 38.08 | 38.08 | 19,802 | -0.02(-0.07%) |
Apr 05, 2005 | 37.99 | 38.12 | 37.99 | 38.11 | 12,718 | +0.34(+0.90%) |
Apr 04, 2005 | 37.72 | 37.88 | 37.58 | 37.76 | 16,582 | +0.01(+0.03%) |
Apr 01, 2005 | 37.95 | 38.09 | 37.54 | 37.75 | 20,768 | +0.06(+0.16%) |
Mar 31, 2005 | 37.54 | 37.69 | 37.49 | 37.69 | 8,532 | +0.43(+1.17%) |
Mar 30, 2005 | 37.13 | 37.26 | 37.11 | 37.26 | 9,981 | +0.44(+1.20%) |
Mar 29, 2005 | 37.27 | 37.32 | 36.78 | 36.81 | 17,387 | -0.44(-1.18%) |
Mar 28, 2005 | 37.29 | 37.47 | 37.26 | 37.26 | 14,167 | +0.06(+0.17%) |
Mar 24, 2005 | 37.04 | 37.28 | 37.04 | 37.19 | 11,269 | +0.09(+0.25%) |
Mar 23, 2005 | 37.01 | 37.16 | 36.84 | 37.10 | 12,879 | -0.34(-0.90%) |
Mar 22, 2005 | 38.14 | 38.16 | 37.44 | 37.44 | 10,625 | -0.60(-1.58%) |
Mar 21, 2005 | 38.11 | 38.13 | 37.91 | 38.04 | 8,210 | +0.01(+0.02%) |
Mar 18, 2005 | 38.23 | 38.25 | 37.87 | 38.03 | 10,947 | -0.14(-0.36%) |
Mar 17, 2005 | 38.14 | 38.23 | 38.06 | 38.17 | 9,498 | +0.19(+0.51%) |
Mar 16, 2005 | 38.39 | 38.41 | 37.88 | 37.97 | 22,861 | -0.44(-1.15%) |
Mar 15, 2005 | 38.69 | 38.77 | 38.35 | 38.42 | 18,836 | -0.08(-0.20%) |
Mar 14, 2005 | 38.10 | 38.49 | 38.06 | 38.49 | 16,904 | +0.57(+1.51%) |
Mar 11, 2005 | 38.24 | 38.26 | 37.89 | 37.92 | 18,997 | -0.22(-0.59%) |
Mar 10, 2005 | 37.95 | 38.22 | 37.72 | 38.14 | 9,176 | +0.19(+0.49%) |
Mar 09, 2005 | 38.51 | 38.51 | 37.96 | 37.96 | 14,167 | -0.62(-1.61%) |
Mar 08, 2005 | 38.76 | 38.76 | 38.45 | 38.58 | 12,879 | -0.15(-0.38%) |
Mar 07, 2005 | 38.54 | 38.84 | 38.54 | 38.73 | 13,845 | +0.30(+0.78%) |
Mar 04, 2005 | 38.13 | 38.50 | 38.13 | 38.43 | 17,870 | +0.58(+1.54%) |
Mar 03, 2005 | 37.81 | 37.88 | 37.60 | 37.85 | 10,625 | +0.07(+0.18%) |
Mar 02, 2005 | 37.76 | 37.96 | 37.54 | 37.78 | 23,022 | +0.00(+0.00%) |
Mar 01, 2005 | 37.70 | 37.88 | 37.69 | 37.78 | 16,260 | +0.22(+0.58%) |
Feb 28, 2005 | 37.85 | 37.92 | 37.51 | 37.56 | 25,920 | -0.30(-0.79%) |
Feb 25, 2005 | 37.27 | 37.89 | 37.26 | 37.86 | 17,870 | +0.63(+1.68%) |
Feb 24, 2005 | 37.00 | 37.23 | 36.93 | 37.23 | 7,888 | +0.28(+0.76%) |
Feb 23, 2005 | 37.03 | 37.06 | 36.84 | 36.95 | 15,616 | +0.26(+0.71%) |
Feb 22, 2005 | 37.39 | 37.39 | 36.69 | 36.69 | 26,886 | -0.96(-2.56%) |
Feb 18, 2005 | 37.92 | 37.92 | 37.57 | 37.65 | 27,530 | -0.44(-1.16%) |
Feb 17, 2005 | 38.17 | 38.25 | 38.00 | 38.09 | 12,396 | -0.07(-0.20%) |
Feb 16, 2005 | 37.95 | 38.21 | 37.89 | 38.17 | 7,244 | +0.14(+0.36%) |
Feb 15, 2005 | 38.13 | 38.14 | 37.98 | 38.03 | 9,498 | +0.02(+0.07%) |
Feb 14, 2005 | 37.76 | 38.05 | 37.76 | 38.01 | 9,498 | +0.21(+0.56%) |
Feb 11, 2005 | 37.67 | 37.80 | 37.47 | 37.80 | 23,505 | +0.09(+0.23%) |
Feb 10, 2005 | 37.73 | 37.73 | 37.58 | 37.71 | 7,405 | +0.03(+0.08%) |
Feb 09, 2005 | 37.86 | 37.86 | 37.67 | 37.68 | 8,532 | -0.17(-0.44%) |
Feb 08, 2005 | 37.73 | 37.85 | 37.69 | 37.85 | 11,591 | +0.15(+0.40%) |
Feb 07, 2005 | 37.86 | 37.86 | 37.60 | 37.70 | 9,337 | -0.12(-0.31%) |
Feb 04, 2005 | 37.55 | 37.81 | 37.51 | 37.81 | 9,981 | +0.53(+1.42%) |
Feb 03, 2005 | 37.27 | 37.29 | 37.13 | 37.29 | 8,854 | +0.04(+0.12%) |
Feb 02, 2005 | 37.11 | 37.34 | 37.11 | 37.24 | 9,981 | +0.22(+0.59%) |