Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 40.08 | 40.89 | 39.76 | 40.89 | 2,222,000 | +1.20(+3.01%) |
Apr 28, 2005 | 39.98 | 40.21 | 39.62 | 39.70 | 1,425,400 | -0.38(-0.96%) |
Apr 27, 2005 | 39.17 | 40.30 | 39.12 | 40.08 | 2,746,600 | +0.95(+2.41%) |
Apr 26, 2005 | 39.25 | 39.51 | 38.95 | 39.13 | 1,824,600 | +0.01(+0.03%) |
Apr 25, 2005 | 39.25 | 39.58 | 38.91 | 39.12 | 1,269,200 | -0.04(-0.10%) |
Apr 22, 2005 | 39.25 | 39.41 | 38.84 | 39.16 | 1,066,000 | -0.12(-0.32%) |
Apr 21, 2005 | 38.90 | 39.35 | 38.78 | 39.29 | 940,800 | +0.78(+2.03%) |
Apr 20, 2005 | 38.92 | 39.35 | 38.48 | 38.51 | 1,225,700 | -0.41(-1.07%) |
Apr 19, 2005 | 38.59 | 39.16 | 38.49 | 38.92 | 1,161,700 | +0.28(+0.72%) |
Apr 18, 2005 | 38.91 | 38.98 | 38.33 | 38.65 | 1,098,700 | -0.28(-0.72%) |
Apr 15, 2005 | 39.33 | 39.59 | 38.90 | 38.92 | 869,500 | -0.57(-1.43%) |
Apr 14, 2005 | 39.62 | 39.91 | 39.47 | 39.49 | 1,446,000 | -0.28(-0.72%) |
Apr 13, 2005 | 39.94 | 40.10 | 39.66 | 39.77 | 1,341,900 | -0.16(-0.41%) |
Apr 12, 2005 | 39.12 | 40.09 | 39.12 | 39.94 | 2,021,900 | +0.81(+2.08%) |
Apr 11, 2005 | 39.05 | 39.28 | 39.02 | 39.12 | 666,800 | +0.10(+0.26%) |
Apr 08, 2005 | 39.09 | 39.35 | 38.98 | 39.02 | 716,200 | -0.07(-0.18%) |
Apr 07, 2005 | 39.25 | 39.26 | 38.93 | 39.09 | 1,363,900 | -0.41(-1.03%) |
Apr 06, 2005 | 39.74 | 39.84 | 39.38 | 39.50 | 814,600 | -0.15(-0.38%) |
Apr 05, 2005 | 39.53 | 39.73 | 39.33 | 39.65 | 800,800 | +0.24(+0.62%) |
Apr 04, 2005 | 38.92 | 39.69 | 38.65 | 39.41 | 1,389,300 | +0.63(+1.62%) |
Apr 01, 2005 | 39.63 | 39.68 | 38.41 | 38.77 | 2,877,700 | -0.86(-2.17%) |
Mar 31, 2005 | 39.81 | 39.83 | 39.55 | 39.63 | 1,028,300 | -0.30(-0.75%) |
Mar 30, 2005 | 39.42 | 39.96 | 39.12 | 39.94 | 1,252,300 | +0.57(+1.44%) |
Mar 29, 2005 | 38.99 | 39.52 | 38.93 | 39.37 | 1,675,400 | +0.25(+0.64%) |
Mar 28, 2005 | 38.66 | 39.35 | 38.66 | 39.12 | 980,000 | +0.46(+1.19%) |
Mar 24, 2005 | 38.48 | 38.98 | 38.23 | 38.66 | 1,282,000 | +0.49(+1.28%) |
Mar 23, 2005 | 37.76 | 38.48 | 37.63 | 38.17 | 1,865,100 | +0.41(+1.10%) |
Mar 22, 2005 | 38.90 | 38.98 | 37.73 | 37.76 | 1,868,800 | -1.14(-2.94%) |
Mar 21, 2005 | 38.98 | 39.05 | 38.62 | 38.90 | 1,226,300 | -0.09(-0.22%) |
Mar 18, 2005 | 39.39 | 39.48 | 38.45 | 38.98 | 1,954,600 | -0.40(-1.02%) |
Mar 17, 2005 | 39.33 | 39.70 | 39.15 | 39.38 | 861,500 | -0.05(-0.11%) |
Mar 16, 2005 | 39.88 | 39.88 | 39.32 | 39.43 | 1,253,800 | -0.72(-1.79%) |
Mar 15, 2005 | 40.25 | 40.37 | 39.90 | 40.15 | 1,492,000 | -0.33(-0.80%) |
Mar 14, 2005 | 39.52 | 40.48 | 39.45 | 40.48 | 1,412,900 | +0.88(+2.22%) |
Mar 11, 2005 | 39.83 | 39.91 | 39.42 | 39.59 | 703,100 | -0.17(-0.43%) |
Mar 10, 2005 | 39.42 | 39.87 | 39.41 | 39.77 | 561,000 | +0.27(+0.67%) |
Mar 09, 2005 | 39.38 | 39.50 | 39.20 | 39.50 | 1,198,000 | +0.09(+0.24%) |
Mar 08, 2005 | 39.48 | 39.56 | 39.30 | 39.41 | 782,700 | -0.39(-0.99%) |
Mar 07, 2005 | 39.52 | 39.89 | 39.52 | 39.80 | 1,153,900 | +0.00(+0.00%) |
Mar 04, 2005 | 39.55 | 39.95 | 39.44 | 39.80 | 873,800 | +0.34(+0.86%) |
Mar 03, 2005 | 39.80 | 39.83 | 39.18 | 39.46 | 977,500 | -0.22(-0.55%) |
Mar 02, 2005 | 39.62 | 39.89 | 39.49 | 39.68 | 665,600 | +0.01(+0.03%) |
Mar 01, 2005 | 39.50 | 39.99 | 39.50 | 39.67 | 789,300 | +0.12(+0.29%) |
Feb 28, 2005 | 39.50 | 39.70 | 39.38 | 39.55 | 797,000 | -0.37(-0.91%) |
Feb 25, 2005 | 39.40 | 39.95 | 39.37 | 39.92 | 799,000 | +0.47(+1.19%) |
Feb 24, 2005 | 39.20 | 39.52 | 39.17 | 39.45 | 862,100 | +0.23(+0.57%) |
Feb 23, 2005 | 39.05 | 39.44 | 38.92 | 39.23 | 988,200 | +0.30(+0.78%) |
Feb 22, 2005 | 39.23 | 39.45 | 38.92 | 38.92 | 1,275,200 | -0.43(-1.09%) |
Feb 18, 2005 | 39.31 | 39.48 | 39.05 | 39.35 | 828,400 | +0.09(+0.23%) |
Feb 17, 2005 | 39.41 | 39.46 | 39.08 | 39.26 | 857,500 | -0.15(-0.37%) |
Feb 16, 2005 | 39.40 | 39.49 | 39.08 | 39.41 | 847,500 | -0.14(-0.35%) |
Feb 15, 2005 | 39.63 | 39.77 | 39.50 | 39.55 | 1,131,700 | -0.09(-0.23%) |
Feb 14, 2005 | 39.75 | 39.84 | 39.46 | 39.63 | 796,100 | -0.33(-0.83%) |
Feb 11, 2005 | 39.12 | 40.12 | 39.08 | 39.97 | 1,484,400 | +0.97(+2.47%) |
Feb 10, 2005 | 39.10 | 39.12 | 38.50 | 39.00 | 1,266,200 | +0.20(+0.52%) |
Feb 09, 2005 | 39.16 | 39.28 | 38.67 | 38.80 | 577,500 | -0.28(-0.70%) |
Feb 08, 2005 | 38.91 | 39.10 | 38.80 | 39.08 | 886,100 | +0.05(+0.12%) |
Feb 07, 2005 | 38.96 | 39.10 | 38.83 | 39.03 | 801,900 | +0.23(+0.59%) |
Feb 04, 2005 | 37.98 | 38.91 | 37.98 | 38.80 | 1,094,200 | +0.53(+1.38%) |
Feb 03, 2005 | 37.35 | 38.34 | 37.34 | 38.27 | 1,308,200 | +0.75(+1.99%) |
Feb 02, 2005 | 38.27 | 38.42 | 36.88 | 37.52 | 2,163,700 | -0.75(-1.96%) |