Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 35.89 | 36.29 | 35.52 | 35.67 | 1,119,086 | -0.09(-0.26%) |
Apr 28, 2005 | 35.67 | 36.41 | 35.62 | 35.76 | 2,337,200 | +0.03(+0.07%) |
Apr 27, 2005 | 35.59 | 35.88 | 34.68 | 35.74 | 2,523,597 | +0.15(+0.43%) |
Apr 26, 2005 | 38.22 | 38.22 | 34.65 | 35.58 | 3,301,565 | -1.49(-4.01%) |
Apr 25, 2005 | 36.77 | 37.24 | 36.54 | 37.07 | 843,554 | +0.45(+1.23%) |
Apr 22, 2005 | 37.36 | 37.36 | 36.43 | 36.62 | 918,795 | -0.62(-1.66%) |
Apr 21, 2005 | 36.56 | 37.27 | 36.38 | 37.24 | 719,564 | +1.06(+2.93%) |
Apr 20, 2005 | 37.37 | 38.17 | 36.15 | 36.18 | 856,977 | -1.19(-3.18%) |
Apr 19, 2005 | 36.60 | 37.49 | 36.51 | 37.37 | 820,946 | +0.81(+2.21%) |
Apr 18, 2005 | 36.54 | 36.78 | 36.32 | 36.56 | 1,058,210 | +0.20(+0.54%) |
Apr 15, 2005 | 37.83 | 37.83 | 36.29 | 36.37 | 2,058,253 | -1.62(-4.27%) |
Apr 14, 2005 | 38.43 | 38.45 | 37.65 | 37.99 | 2,447,295 | -0.35(-0.91%) |
Apr 13, 2005 | 39.76 | 39.76 | 38.17 | 38.34 | 3,118,700 | -1.49(-3.75%) |
Apr 12, 2005 | 39.70 | 39.84 | 39.29 | 39.83 | 2,807,725 | -1.74(-4.19%) |
Apr 11, 2005 | 41.57 | 41.65 | 40.98 | 41.57 | 426,251 | -0.09(-0.22%) |
Apr 08, 2005 | 42.00 | 42.12 | 41.29 | 41.66 | 861,098 | -0.37(-0.89%) |
Apr 07, 2005 | 41.66 | 42.27 | 41.49 | 42.04 | 1,245,549 | +0.31(+0.73%) |
Apr 06, 2005 | 40.34 | 41.87 | 40.26 | 41.73 | 1,691,347 | +1.66(+4.15%) |
Apr 05, 2005 | 39.64 | 40.07 | 39.63 | 40.07 | 486,303 | +0.44(+1.11%) |
Apr 04, 2005 | 40.10 | 40.10 | 39.35 | 39.63 | 687,065 | -0.48(-1.19%) |
Apr 01, 2005 | 39.92 | 40.26 | 39.75 | 40.10 | 1,122,854 | +0.31(+0.79%) |
Mar 31, 2005 | 39.07 | 40.20 | 38.95 | 39.79 | 1,045,611 | +0.84(+2.16%) |
Mar 30, 2005 | 38.30 | 39.12 | 38.30 | 38.95 | 403,290 | +0.68(+1.78%) |
Mar 29, 2005 | 38.97 | 39.31 | 38.23 | 38.27 | 441,441 | -0.71(-1.83%) |
Mar 28, 2005 | 39.05 | 39.25 | 38.83 | 38.98 | 385,157 | -0.13(-0.33%) |
Mar 24, 2005 | 38.47 | 39.38 | 38.40 | 39.11 | 411,886 | +0.64(+1.66%) |
Mar 23, 2005 | 38.78 | 38.79 | 38.08 | 38.47 | 1,121,912 | -0.29(-0.74%) |
Mar 22, 2005 | 39.37 | 39.69 | 38.76 | 38.76 | 728,631 | -0.52(-1.32%) |
Mar 21, 2005 | 39.57 | 39.66 | 39.03 | 39.28 | 677,292 | -0.17(-0.43%) |
Mar 18, 2005 | 40.21 | 40.33 | 39.23 | 39.45 | 1,684,282 | -0.75(-1.86%) |
Mar 17, 2005 | 40.50 | 40.51 | 40.05 | 40.20 | 974,726 | -0.20(-0.48%) |
Mar 16, 2005 | 40.43 | 40.54 | 40.19 | 40.39 | 747,941 | -0.03(-0.08%) |
Mar 15, 2005 | 39.77 | 40.70 | 39.54 | 40.42 | 995,568 | +0.82(+2.08%) |
Mar 14, 2005 | 39.02 | 39.61 | 38.97 | 39.60 | 427,193 | +0.76(+1.97%) |
Mar 11, 2005 | 39.07 | 39.33 | 38.54 | 38.84 | 533,285 | -0.14(-0.37%) |
Mar 10, 2005 | 39.46 | 39.52 | 38.55 | 38.98 | 740,994 | -0.46(-1.16%) |
Mar 09, 2005 | 40.13 | 40.13 | 39.37 | 39.44 | 982,851 | -0.69(-1.71%) |
Mar 08, 2005 | 40.30 | 40.51 | 40.04 | 40.13 | 646,559 | -0.06(-0.15%) |
Mar 07, 2005 | 40.65 | 40.71 | 39.49 | 40.19 | 845,555 | -0.46(-1.13%) |
Mar 04, 2005 | 39.98 | 40.69 | 39.96 | 40.65 | 637,022 | +0.76(+1.92%) |
Mar 03, 2005 | 39.92 | 39.94 | 39.37 | 39.88 | 524,454 | +0.00(+0.00%) |
Mar 02, 2005 | 39.80 | 39.88 | 39.47 | 39.88 | 1,043,491 | +0.07(+0.17%) |
Mar 01, 2005 | 39.70 | 39.84 | 39.23 | 39.81 | 635,020 | +0.20(+0.51%) |
Feb 28, 2005 | 39.78 | 39.94 | 39.26 | 39.61 | 716,856 | -0.07(-0.17%) |
Feb 25, 2005 | 39.70 | 39.92 | 39.23 | 39.68 | 669,167 | -0.24(-0.60%) |
Feb 24, 2005 | 40.04 | 40.04 | 39.17 | 39.92 | 636,198 | +0.04(+0.11%) |
Feb 23, 2005 | 39.92 | 39.93 | 39.30 | 39.87 | 901,957 | +0.32(+0.82%) |
Feb 22, 2005 | 39.92 | 41.10 | 39.52 | 39.55 | 1,674,155 | +0.53(+1.37%) |
Feb 18, 2005 | 39.05 | 39.86 | 38.98 | 39.02 | 1,755,402 | +0.10(+0.26%) |
Feb 17, 2005 | 37.33 | 39.22 | 37.23 | 38.91 | 1,880,805 | +1.60(+4.28%) |
Feb 16, 2005 | 37.37 | 37.38 | 36.77 | 37.32 | 762,189 | -0.09(-0.25%) |
Feb 15, 2005 | 37.31 | 37.48 | 37.13 | 37.41 | 990,151 | +0.09(+0.23%) |
Feb 14, 2005 | 37.88 | 38.00 | 37.28 | 37.33 | 1,878,097 | -1.43(-3.68%) |
Feb 11, 2005 | 38.96 | 39.14 | 38.41 | 38.75 | 769,725 | -0.20(-0.52%) |
Feb 10, 2005 | 38.31 | 39.07 | 38.28 | 38.96 | 1,008,402 | +0.74(+1.93%) |
Feb 09, 2005 | 39.66 | 39.83 | 38.22 | 38.22 | 1,023,945 | -1.28(-3.25%) |
Feb 08, 2005 | 40.14 | 40.20 | 39.50 | 39.50 | 689,420 | -0.54(-1.36%) |
Feb 07, 2005 | 39.98 | 40.34 | 39.92 | 40.04 | 1,028,066 | +0.06(+0.15%) |
Feb 04, 2005 | 39.52 | 39.98 | 39.10 | 39.98 | 996,745 | +0.48(+1.23%) |
Feb 03, 2005 | 39.04 | 39.52 | 38.95 | 39.50 | 949,292 | +0.48(+1.22%) |
Feb 02, 2005 | 39.49 | 39.57 | 38.62 | 39.02 | 1,380,842 | -0.38(-0.97%) |