Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 40.94 | 41.24 | 40.69 | 41.24 | 16,133 | +0.34(+0.84%) |
Apr 28, 2005 | 41.36 | 41.36 | 40.90 | 40.90 | 11,339 | -0.42(-1.01%) |
Apr 27, 2005 | 41.14 | 41.38 | 40.98 | 41.31 | 12,392 | +0.12(+0.29%) |
Apr 26, 2005 | 41.42 | 41.64 | 41.19 | 41.20 | 12,041 | -0.29(-0.70%) |
Apr 25, 2005 | 41.38 | 41.51 | 41.26 | 41.49 | 23,147 | +0.44(+1.06%) |
Apr 22, 2005 | 41.57 | 41.57 | 41.05 | 41.05 | 9,235 | -0.38(-0.93%) |
Apr 21, 2005 | 41.13 | 41.55 | 40.63 | 41.43 | 17,419 | +0.68(+1.68%) |
Apr 20, 2005 | 41.30 | 41.30 | 40.73 | 40.75 | 14,613 | -0.46(-1.12%) |
Apr 19, 2005 | 41.21 | 41.25 | 41.04 | 41.21 | 12,041 | +0.18(+0.44%) |
Apr 18, 2005 | 40.76 | 41.06 | 40.76 | 41.03 | 15,081 | +0.04(+0.10%) |
Apr 15, 2005 | 41.30 | 41.49 | 40.90 | 40.99 | 54,946 | -0.64(-1.54%) |
Apr 14, 2005 | 41.99 | 41.99 | 41.63 | 41.63 | 11,690 | -0.34(-0.82%) |
Apr 13, 2005 | 42.38 | 42.38 | 41.96 | 41.97 | 5,494 | -0.53(-1.25%) |
Apr 12, 2005 | 42.14 | 42.53 | 41.91 | 42.50 | 11,456 | +0.22(+0.53%) |
Apr 11, 2005 | 42.43 | 42.43 | 42.26 | 42.28 | 8,066 | -0.03(-0.08%) |
Apr 08, 2005 | 42.77 | 42.77 | 42.32 | 42.32 | 18,354 | -0.32(-0.74%) |
Apr 07, 2005 | 42.46 | 42.68 | 42.38 | 42.63 | 15,197 | +0.18(+0.42%) |
Apr 06, 2005 | 42.51 | 42.56 | 42.45 | 42.45 | 5,377 | +0.12(+0.28%) |
Apr 05, 2005 | 42.29 | 42.39 | 42.29 | 42.33 | 8,300 | +0.23(+0.55%) |
Apr 04, 2005 | 41.85 | 42.17 | 41.82 | 42.10 | 21,394 | +0.14(+0.33%) |
Apr 01, 2005 | 42.48 | 42.48 | 41.87 | 41.96 | 14,613 | -0.31(-0.73%) |
Mar 31, 2005 | 42.35 | 42.40 | 42.21 | 42.27 | 17,185 | -0.09(-0.20%) |
Mar 30, 2005 | 42.01 | 42.36 | 41.99 | 42.36 | 7,248 | +0.54(+1.29%) |
Mar 29, 2005 | 42.14 | 42.26 | 41.82 | 41.82 | 9,937 | -0.45(-1.07%) |
Mar 28, 2005 | 42.29 | 42.35 | 42.22 | 42.27 | 10,404 | +0.09(+0.20%) |
Mar 24, 2005 | 42.16 | 42.33 | 42.16 | 42.19 | 4,910 | +0.10(+0.24%) |
Mar 23, 2005 | 41.99 | 42.32 | 41.99 | 42.08 | 10,755 | -0.04(-0.10%) |
Mar 22, 2005 | 42.51 | 42.62 | 42.13 | 42.13 | 19,289 | -0.31(-0.73%) |
Mar 21, 2005 | 42.51 | 42.53 | 42.30 | 42.44 | 12,392 | +0.03(+0.06%) |
Mar 18, 2005 | 42.77 | 42.77 | 42.34 | 42.41 | 13,327 | -0.21(-0.50%) |
Mar 17, 2005 | 42.56 | 42.70 | 42.56 | 42.62 | 14,262 | +0.06(+0.14%) |
Mar 16, 2005 | 42.85 | 42.90 | 42.43 | 42.56 | 18,354 | -0.41(-0.96%) |
Mar 15, 2005 | 43.38 | 43.38 | 42.97 | 42.97 | 9,703 | -0.19(-0.44%) |
Mar 14, 2005 | 43.00 | 43.21 | 42.95 | 43.16 | 35,189 | +0.10(+0.24%) |
Mar 11, 2005 | 43.17 | 43.23 | 43.01 | 43.06 | 8,066 | -0.25(-0.57%) |
Mar 10, 2005 | 43.40 | 43.40 | 43.14 | 43.31 | 13,444 | +0.01(+0.02%) |
Mar 09, 2005 | 43.84 | 43.84 | 43.30 | 43.30 | 17,068 | -0.38(-0.88%) |
Mar 08, 2005 | 44.00 | 44.02 | 43.66 | 43.68 | 17,302 | -0.29(-0.66%) |
Mar 07, 2005 | 43.88 | 44.09 | 43.88 | 43.98 | 263,391 | +0.22(+0.51%) |
Mar 04, 2005 | 43.62 | 43.75 | 43.58 | 43.75 | 23,849 | +0.42(+0.97%) |
Mar 03, 2005 | 43.59 | 43.59 | 43.26 | 43.33 | 5,377 | -0.08(-0.18%) |
Mar 02, 2005 | 43.58 | 43.59 | 43.38 | 43.41 | 5,845 | +0.09(+0.20%) |
Mar 01, 2005 | 43.31 | 43.36 | 43.27 | 43.33 | 3,273 | +0.14(+0.32%) |
Feb 28, 2005 | 43.37 | 43.37 | 43.00 | 43.19 | 9,937 | -0.14(-0.32%) |
Feb 25, 2005 | 43.13 | 43.33 | 43.02 | 43.33 | 5,728 | +0.34(+0.80%) |
Feb 24, 2005 | 42.62 | 42.98 | 42.62 | 42.98 | 7,715 | +0.23(+0.54%) |
Feb 23, 2005 | 42.66 | 42.82 | 42.56 | 42.75 | 7,715 | +0.09(+0.22%) |
Feb 22, 2005 | 43.03 | 43.18 | 42.64 | 42.66 | 12,976 | -0.43(-0.99%) |
Feb 18, 2005 | 42.97 | 43.16 | 42.97 | 43.09 | 15,197 | -0.09(-0.20%) |
Feb 17, 2005 | 43.46 | 43.46 | 43.15 | 43.17 | 9,469 | -0.31(-0.71%) |
Feb 16, 2005 | 43.26 | 43.48 | 43.26 | 43.48 | 11,456 | +0.09(+0.20%) |
Feb 15, 2005 | 43.33 | 43.62 | 43.33 | 43.39 | 8,183 | +0.10(+0.24%) |
Feb 14, 2005 | 43.41 | 43.41 | 43.17 | 43.29 | 19,406 | -0.07(-0.16%) |
Feb 11, 2005 | 42.92 | 43.36 | 42.85 | 43.36 | 5,377 | +0.48(+1.12%) |
Feb 10, 2005 | 42.77 | 42.90 | 42.73 | 42.88 | 3,273 | +0.09(+0.20%) |
Feb 09, 2005 | 43.28 | 43.28 | 42.79 | 42.79 | 34,019 | -0.40(-0.93%) |
Feb 08, 2005 | 42.98 | 43.31 | 42.98 | 43.20 | 8,534 | +0.02(+0.04%) |
Feb 07, 2005 | 43.21 | 43.30 | 43.04 | 43.18 | 15,314 | +0.18(+0.42%) |
Feb 04, 2005 | 42.79 | 43.02 | 42.79 | 43.00 | 3,857 | +0.27(+0.64%) |
Feb 03, 2005 | 42.80 | 42.80 | 42.62 | 42.73 | 6,663 | -0.21(-0.48%) |
Feb 02, 2005 | 42.87 | 42.98 | 42.75 | 42.93 | 9,820 | +0.19(+0.44%) |