Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.35 | 36.37 | 35.97 | 36.23 | 216,466 | +0.24(+0.66%) |
Apr 28, 2005 | 36.20 | 36.24 | 35.93 | 35.99 | 185,870 | -0.42(-1.17%) |
Apr 27, 2005 | 36.16 | 36.56 | 36.07 | 36.42 | 254,243 | +0.43(+1.20%) |
Apr 26, 2005 | 36.32 | 36.41 | 35.96 | 35.99 | 197,362 | -0.91(-2.47%) |
Apr 25, 2005 | 36.65 | 36.98 | 36.65 | 36.90 | 136,314 | +0.61(+1.67%) |
Apr 22, 2005 | 36.41 | 36.70 | 36.13 | 36.29 | 274,066 | -0.81(-2.18%) |
Apr 21, 2005 | 36.65 | 37.18 | 36.58 | 37.10 | 236,432 | +1.04(+2.88%) |
Apr 20, 2005 | 36.34 | 36.44 | 35.98 | 36.06 | 254,100 | -0.40(-1.09%) |
Apr 19, 2005 | 36.24 | 36.51 | 36.24 | 36.46 | 439,971 | +0.60(+1.67%) |
Apr 18, 2005 | 35.51 | 35.96 | 35.51 | 35.86 | 461,517 | -0.08(-0.23%) |
Apr 15, 2005 | 36.36 | 36.36 | 35.86 | 35.94 | 394,724 | -0.83(-2.25%) |
Apr 14, 2005 | 36.83 | 37.06 | 36.71 | 36.77 | 245,481 | -0.22(-0.58%) |
Apr 13, 2005 | 37.34 | 37.34 | 36.88 | 36.99 | 224,797 | -0.25(-0.67%) |
Apr 12, 2005 | 37.13 | 37.29 | 36.77 | 37.24 | 227,239 | -0.24(-0.63%) |
Apr 11, 2005 | 37.72 | 37.83 | 37.43 | 37.48 | 117,498 | -0.12(-0.31%) |
Apr 08, 2005 | 37.83 | 37.83 | 37.54 | 37.59 | 113,906 | -0.22(-0.57%) |
Apr 07, 2005 | 37.77 | 37.89 | 37.64 | 37.81 | 117,067 | +0.31(+0.84%) |
Apr 06, 2005 | 37.59 | 37.84 | 37.47 | 37.50 | 184,578 | +0.22(+0.58%) |
Apr 05, 2005 | 37.21 | 37.41 | 37.13 | 37.28 | 147,375 | +0.35(+0.94%) |
Apr 04, 2005 | 36.72 | 37.00 | 36.58 | 36.93 | 139,187 | -0.07(-0.19%) |
Apr 01, 2005 | 37.49 | 37.59 | 36.97 | 37.00 | 116,205 | -0.31(-0.84%) |
Mar 31, 2005 | 37.25 | 37.48 | 37.20 | 37.32 | 240,741 | +0.29(+0.79%) |
Mar 30, 2005 | 36.69 | 37.11 | 36.67 | 37.02 | 213,019 | +0.72(+1.99%) |
Mar 29, 2005 | 36.83 | 36.86 | 36.22 | 36.30 | 218,908 | -0.36(-0.99%) |
Mar 28, 2005 | 36.62 | 36.85 | 36.61 | 36.66 | 215,317 | +0.21(+0.57%) |
Mar 24, 2005 | 36.38 | 36.70 | 36.33 | 36.45 | 189,031 | +0.08(+0.21%) |
Mar 23, 2005 | 36.65 | 36.65 | 36.31 | 36.38 | 209,140 | -0.28(-0.76%) |
Mar 22, 2005 | 36.92 | 37.19 | 36.62 | 36.65 | 206,698 | -0.26(-0.72%) |
Mar 21, 2005 | 37.17 | 37.17 | 36.78 | 36.92 | 211,151 | -0.15(-0.41%) |
Mar 18, 2005 | 37.00 | 37.13 | 36.88 | 37.07 | 240,885 | -0.49(-1.30%) |
Mar 17, 2005 | 37.42 | 37.57 | 37.20 | 37.56 | 159,584 | +0.31(+0.82%) |
Mar 16, 2005 | 37.59 | 37.59 | 37.25 | 37.25 | 125,541 | +0.28(+0.75%) |
Mar 15, 2005 | 37.32 | 37.34 | 36.97 | 36.97 | 176,965 | -0.27(-0.73%) |
Mar 14, 2005 | 37.32 | 37.36 | 37.04 | 37.25 | 146,082 | -0.30(-0.80%) |
Mar 11, 2005 | 37.70 | 37.88 | 37.54 | 37.55 | 164,755 | +0.06(+0.15%) |
Mar 10, 2005 | 37.43 | 37.70 | 37.32 | 37.49 | 160,877 | +0.21(+0.56%) |
Mar 09, 2005 | 37.43 | 37.64 | 37.25 | 37.28 | 172,225 | +0.03(+0.07%) |
Mar 08, 2005 | 37.38 | 37.48 | 37.16 | 37.25 | 242,896 | -0.13(-0.34%) |
Mar 07, 2005 | 37.25 | 37.56 | 37.17 | 37.38 | 258,840 | +0.12(+0.32%) |
Mar 04, 2005 | 37.16 | 37.48 | 37.13 | 37.26 | 205,118 | +0.50(+1.36%) |
Mar 03, 2005 | 36.83 | 37.05 | 36.68 | 36.76 | 189,892 | -0.14(-0.38%) |
Mar 02, 2005 | 36.93 | 37.13 | 36.78 | 36.90 | 235,283 | -0.35(-0.93%) |
Mar 01, 2005 | 37.07 | 37.32 | 37.03 | 37.25 | 148,668 | +0.53(+1.44%) |
Feb 28, 2005 | 37.00 | 37.04 | 36.58 | 36.72 | 131,143 | +0.03(+0.09%) |
Feb 25, 2005 | 36.34 | 36.77 | 36.34 | 36.68 | 204,831 | +0.47(+1.29%) |
Feb 24, 2005 | 36.31 | 36.31 | 35.99 | 36.22 | 133,298 | +0.08(+0.21%) |
Feb 23, 2005 | 36.00 | 36.17 | 35.92 | 36.14 | 130,425 | -0.17(-0.46%) |
Feb 22, 2005 | 36.82 | 36.82 | 36.11 | 36.31 | 231,405 | -0.15(-0.40%) |
Feb 18, 2005 | 36.34 | 36.51 | 36.27 | 36.45 | 151,540 | +0.34(+0.94%) |
Feb 17, 2005 | 36.24 | 36.39 | 36.03 | 36.11 | 281,391 | -0.70(-1.91%) |
Feb 16, 2005 | 36.84 | 36.94 | 36.69 | 36.81 | 283,402 | -0.34(-0.92%) |
Feb 15, 2005 | 37.00 | 37.22 | 36.92 | 37.16 | 154,700 | +0.02(+0.06%) |
Feb 14, 2005 | 37.14 | 37.34 | 37.02 | 37.13 | 187,307 | +0.31(+0.85%) |
Feb 11, 2005 | 36.51 | 36.97 | 36.49 | 36.82 | 192,765 | +0.48(+1.32%) |
Feb 10, 2005 | 36.40 | 36.72 | 36.31 | 36.34 | 171,650 | +0.23(+0.64%) |
Feb 09, 2005 | 36.27 | 36.41 | 36.06 | 36.11 | 209,858 | -0.38(-1.03%) |
Feb 08, 2005 | 36.24 | 36.65 | 36.24 | 36.49 | 427,187 | +0.06(+0.17%) |
Feb 07, 2005 | 36.54 | 36.75 | 36.41 | 36.42 | 175,097 | -0.09(-0.25%) |
Feb 04, 2005 | 36.27 | 36.54 | 36.13 | 36.51 | 197,362 | +0.54(+1.51%) |
Feb 03, 2005 | 35.99 | 36.17 | 35.78 | 35.97 | 204,687 | -0.17(-0.48%) |
Feb 02, 2005 | 36.15 | 36.15 | 35.97 | 36.15 | 314,429 | -0.50(-1.37%) |