Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.60 | 36.83 | 36.09 | 36.71 | 1,025,500 | +0.61(+1.69%) |
Apr 28, 2005 | 36.62 | 36.75 | 35.91 | 36.10 | 787,100 | -0.74(-2.01%) |
Apr 27, 2005 | 36.88 | 37.15 | 36.37 | 36.84 | 1,286,200 | +0.35(+0.96%) |
Apr 26, 2005 | 36.79 | 36.79 | 36.39 | 36.49 | 799,100 | -1.09(-2.90%) |
Apr 25, 2005 | 37.50 | 37.68 | 37.37 | 37.58 | 1,024,300 | +0.74(+2.01%) |
Apr 22, 2005 | 36.95 | 37.08 | 36.69 | 36.84 | 711,400 | -0.77(-2.05%) |
Apr 21, 2005 | 37.25 | 37.70 | 37.00 | 37.61 | 803,200 | +1.25(+3.44%) |
Apr 20, 2005 | 36.64 | 36.65 | 36.16 | 36.36 | 878,000 | -0.71(-1.92%) |
Apr 19, 2005 | 37.33 | 37.33 | 36.23 | 37.07 | 1,192,000 | +0.84(+2.32%) |
Apr 18, 2005 | 35.83 | 36.33 | 35.77 | 36.23 | 1,577,700 | -0.55(-1.50%) |
Apr 15, 2005 | 37.34 | 37.42 | 36.66 | 36.78 | 1,960,000 | -1.46(-3.82%) |
Apr 14, 2005 | 38.53 | 38.79 | 38.11 | 38.24 | 1,166,700 | -0.87(-2.22%) |
Apr 13, 2005 | 39.05 | 39.38 | 38.90 | 39.11 | 1,601,800 | -0.88(-2.20%) |
Apr 12, 2005 | 39.48 | 40.05 | 39.24 | 39.99 | 1,067,100 | -0.06(-0.15%) |
Apr 11, 2005 | 40.34 | 40.35 | 39.98 | 40.05 | 283,000 | -0.29(-0.72%) |
Apr 08, 2005 | 40.42 | 40.60 | 40.26 | 40.34 | 469,500 | -0.20(-0.49%) |
Apr 07, 2005 | 40.39 | 40.79 | 40.28 | 40.54 | 685,800 | +0.54(+1.35%) |
Apr 06, 2005 | 40.00 | 40.30 | 39.97 | 40.00 | 594,500 | +0.26(+0.65%) |
Apr 05, 2005 | 39.36 | 39.89 | 39.36 | 39.74 | 580,900 | +0.48(+1.22%) |
Apr 04, 2005 | 39.10 | 39.31 | 38.85 | 39.26 | 657,500 | -0.07(-0.18%) |
Apr 01, 2005 | 39.95 | 40.05 | 39.30 | 39.33 | 1,034,500 | -0.69(-1.72%) |
Mar 31, 2005 | 40.00 | 40.20 | 39.94 | 40.02 | 1,544,700 | +0.15(+0.38%) |
Mar 30, 2005 | 39.45 | 39.94 | 39.45 | 39.87 | 1,019,300 | +0.55(+1.40%) |
Mar 29, 2005 | 40.40 | 40.40 | 39.32 | 39.32 | 2,139,100 | -1.84(-4.47%) |
Mar 28, 2005 | 41.26 | 41.38 | 41.00 | 41.16 | 1,703,900 | -0.12(-0.29%) |
Mar 24, 2005 | 40.91 | 41.40 | 40.70 | 41.28 | 2,754,400 | +0.14(+0.34%) |
Mar 23, 2005 | 41.45 | 41.50 | 41.12 | 41.14 | 1,040,900 | -0.33(-0.80%) |
Mar 22, 2005 | 41.20 | 41.81 | 41.20 | 41.47 | 1,953,500 | +0.64(+1.57%) |
Mar 21, 2005 | 41.10 | 41.11 | 40.80 | 40.83 | 1,268,400 | -0.36(-0.87%) |
Mar 18, 2005 | 41.08 | 41.23 | 40.60 | 41.19 | 1,619,500 | +0.08(+0.19%) |
Mar 17, 2005 | 40.79 | 41.24 | 40.53 | 41.11 | 1,658,200 | +0.50(+1.23%) |
Mar 16, 2005 | 40.91 | 40.97 | 40.47 | 40.61 | 968,500 | +0.29(+0.72%) |
Mar 15, 2005 | 40.42 | 40.48 | 40.14 | 40.32 | 1,103,000 | -0.32(-0.79%) |
Mar 14, 2005 | 40.57 | 40.67 | 40.33 | 40.64 | 1,418,000 | -0.03(-0.07%) |
Mar 11, 2005 | 40.64 | 40.90 | 40.58 | 40.67 | 831,700 | +0.02(+0.05%) |
Mar 10, 2005 | 40.60 | 40.74 | 40.49 | 40.65 | 1,813,700 | +0.00(+0.00%) |
Mar 09, 2005 | 40.75 | 40.99 | 40.62 | 40.65 | 2,206,800 | -0.37(-0.90%) |
Mar 08, 2005 | 40.25 | 41.26 | 40.25 | 41.02 | 7,800,000 | +1.71(+4.35%) |
Mar 07, 2005 | 39.05 | 39.38 | 38.92 | 39.31 | 3,401,400 | +0.77(+2.00%) |
Mar 04, 2005 | 38.35 | 38.65 | 38.33 | 38.54 | 665,600 | +0.31(+0.81%) |
Mar 03, 2005 | 38.23 | 38.75 | 38.05 | 38.23 | 1,130,900 | +0.10(+0.26%) |
Mar 02, 2005 | 38.04 | 38.31 | 37.85 | 38.13 | 768,200 | -0.16(-0.42%) |
Mar 01, 2005 | 38.04 | 38.47 | 38.03 | 38.29 | 486,300 | +0.50(+1.32%) |
Feb 28, 2005 | 38.04 | 38.26 | 37.71 | 37.79 | 800,000 | -0.21(-0.55%) |
Feb 25, 2005 | 37.60 | 38.05 | 37.60 | 38.00 | 400,100 | +0.29(+0.77%) |
Feb 24, 2005 | 37.75 | 37.76 | 37.56 | 37.71 | 275,500 | -0.05(-0.13%) |
Feb 23, 2005 | 37.80 | 37.80 | 37.55 | 37.76 | 332,800 | -0.05(-0.13%) |
Feb 22, 2005 | 37.77 | 38.12 | 37.77 | 37.81 | 441,600 | +0.05(+0.13%) |
Feb 18, 2005 | 37.53 | 37.78 | 37.53 | 37.76 | 307,100 | +0.21(+0.56%) |
Feb 17, 2005 | 37.69 | 37.78 | 37.48 | 37.55 | 482,300 | -0.23(-0.61%) |
Feb 16, 2005 | 37.90 | 37.90 | 37.64 | 37.78 | 483,900 | -0.46(-1.20%) |
Feb 15, 2005 | 38.00 | 38.31 | 37.92 | 38.24 | 661,300 | +0.10(+0.26%) |
Feb 14, 2005 | 37.90 | 38.19 | 37.85 | 38.14 | 379,700 | +0.40(+1.06%) |
Feb 11, 2005 | 37.38 | 37.87 | 37.28 | 37.74 | 462,800 | +0.25(+0.67%) |
Feb 10, 2005 | 37.20 | 37.56 | 37.13 | 37.49 | 338,300 | +0.29(+0.78%) |
Feb 09, 2005 | 37.21 | 37.47 | 37.10 | 37.20 | 588,000 | +0.09(+0.24%) |
Feb 08, 2005 | 36.89 | 37.29 | 36.89 | 37.11 | 711,300 | +0.17(+0.46%) |
Feb 07, 2005 | 36.98 | 37.03 | 36.70 | 36.94 | 702,300 | +0.04(+0.11%) |
Feb 04, 2005 | 36.50 | 36.93 | 36.50 | 36.90 | 446,000 | +0.25(+0.68%) |
Feb 03, 2005 | 36.99 | 36.99 | 36.46 | 36.65 | 678,900 | -0.34(-0.92%) |
Feb 02, 2005 | 37.19 | 37.19 | 36.88 | 36.99 | 549,200 | -0.13(-0.35%) |