Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.18 | 36.70 | 35.85 | 36.48 | 79,070 | +0.71(+1.97%) |
Apr 28, 2005 | 36.06 | 36.09 | 35.56 | 35.77 | 174,522 | -0.25(-0.69%) |
Apr 27, 2005 | 36.48 | 36.48 | 35.63 | 36.02 | 135,567 | -0.51(-1.40%) |
Apr 26, 2005 | 37.18 | 37.31 | 36.53 | 36.53 | 67,590 | -0.71(-1.91%) |
Apr 25, 2005 | 36.89 | 37.33 | 36.86 | 37.24 | 82,940 | +0.50(+1.35%) |
Apr 22, 2005 | 37.16 | 37.22 | 36.44 | 36.75 | 115,574 | -0.47(-1.25%) |
Apr 21, 2005 | 36.82 | 37.22 | 36.46 | 37.21 | 276,423 | +0.71(+1.95%) |
Apr 20, 2005 | 37.26 | 37.26 | 36.38 | 36.50 | 107,319 | -0.76(-2.04%) |
Apr 19, 2005 | 36.78 | 37.31 | 36.78 | 37.26 | 207,414 | +0.77(+2.10%) |
Apr 18, 2005 | 36.09 | 36.61 | 35.86 | 36.49 | 259,268 | +0.56(+1.55%) |
Apr 15, 2005 | 36.44 | 36.84 | 35.85 | 35.93 | 398,318 | -0.92(-2.50%) |
Apr 14, 2005 | 38.06 | 38.10 | 36.65 | 36.86 | 429,276 | -1.17(-3.08%) |
Apr 13, 2005 | 39.07 | 39.07 | 37.89 | 38.03 | 189,872 | -1.13(-2.89%) |
Apr 12, 2005 | 39.15 | 39.27 | 38.45 | 39.16 | 123,958 | -0.07(-0.18%) |
Apr 11, 2005 | 39.42 | 39.42 | 39.03 | 39.23 | 70,815 | -0.12(-0.30%) |
Apr 08, 2005 | 39.89 | 39.89 | 39.33 | 39.34 | 52,885 | -0.60(-1.49%) |
Apr 07, 2005 | 39.77 | 40.00 | 39.71 | 39.94 | 89,776 | +0.32(+0.80%) |
Apr 06, 2005 | 39.55 | 39.80 | 39.55 | 39.62 | 47,339 | +0.19(+0.49%) |
Apr 05, 2005 | 39.38 | 39.53 | 39.24 | 39.43 | 51,595 | +0.05(+0.12%) |
Apr 04, 2005 | 39.27 | 39.41 | 39.07 | 39.38 | 88,486 | -0.19(-0.49%) |
Apr 01, 2005 | 39.74 | 40.10 | 39.43 | 39.58 | 102,288 | -0.02(-0.06%) |
Mar 31, 2005 | 39.33 | 39.82 | 39.33 | 39.60 | 99,063 | +0.43(+1.09%) |
Mar 30, 2005 | 38.70 | 39.17 | 38.70 | 39.17 | 94,162 | +0.53(+1.36%) |
Mar 29, 2005 | 39.49 | 39.93 | 38.59 | 38.65 | 184,970 | -0.96(-2.42%) |
Mar 28, 2005 | 39.73 | 39.93 | 39.54 | 39.60 | 66,042 | -0.17(-0.42%) |
Mar 24, 2005 | 40.12 | 40.14 | 39.77 | 39.77 | 70,686 | -0.11(-0.27%) |
Mar 23, 2005 | 40.23 | 40.24 | 39.86 | 39.88 | 159,688 | -0.48(-1.19%) |
Mar 22, 2005 | 40.53 | 41.10 | 40.34 | 40.36 | 177,876 | -0.10(-0.25%) |
Mar 21, 2005 | 40.79 | 40.79 | 40.27 | 40.46 | 103,836 | -0.26(-0.65%) |
Mar 18, 2005 | 40.70 | 40.72 | 40.38 | 40.72 | 69,783 | +0.04(+0.10%) |
Mar 17, 2005 | 40.25 | 40.77 | 40.16 | 40.69 | 67,074 | +0.48(+1.20%) |
Mar 16, 2005 | 40.83 | 40.91 | 40.05 | 40.20 | 191,936 | -0.88(-2.14%) |
Mar 15, 2005 | 41.38 | 41.45 | 41.03 | 41.08 | 69,525 | -0.16(-0.38%) |
Mar 14, 2005 | 41.29 | 41.40 | 40.91 | 41.24 | 83,198 | -0.07(-0.17%) |
Mar 11, 2005 | 41.01 | 41.65 | 41.01 | 41.31 | 93,259 | +0.23(+0.57%) |
Mar 10, 2005 | 41.64 | 42.25 | 40.70 | 41.07 | 144,983 | -0.57(-1.36%) |
Mar 09, 2005 | 41.58 | 42.03 | 41.55 | 41.64 | 155,432 | +0.10(+0.24%) |
Mar 08, 2005 | 41.82 | 41.82 | 41.48 | 41.54 | 207,801 | -0.20(-0.48%) |
Mar 07, 2005 | 42.21 | 42.24 | 41.68 | 41.74 | 492,609 | -0.37(-0.88%) |
Mar 04, 2005 | 41.31 | 42.17 | 41.25 | 42.11 | 343,111 | +1.16(+2.84%) |
Mar 03, 2005 | 41.07 | 41.20 | 40.73 | 40.95 | 99,192 | +0.01(+0.02%) |
Mar 02, 2005 | 40.94 | 41.06 | 40.58 | 40.94 | 112,220 | -0.08(-0.19%) |
Mar 01, 2005 | 41.17 | 41.39 | 40.93 | 41.02 | 181,229 | -0.06(-0.15%) |
Feb 28, 2005 | 41.43 | 41.44 | 40.75 | 41.08 | 151,175 | -0.29(-0.71%) |
Feb 25, 2005 | 40.83 | 41.45 | 40.74 | 41.38 | 210,639 | +0.60(+1.46%) |
Feb 24, 2005 | 40.27 | 40.78 | 40.17 | 40.78 | 65,010 | +0.60(+1.51%) |
Feb 23, 2005 | 39.81 | 40.24 | 39.76 | 40.17 | 67,719 | +0.47(+1.17%) |
Feb 22, 2005 | 40.26 | 40.46 | 39.71 | 39.71 | 182,132 | -0.55(-1.37%) |
Feb 18, 2005 | 40.00 | 40.32 | 39.93 | 40.26 | 80,876 | +0.36(+0.89%) |
Feb 17, 2005 | 40.16 | 40.16 | 39.83 | 39.90 | 135,954 | -0.10(-0.25%) |
Feb 16, 2005 | 39.41 | 40.07 | 39.34 | 40.00 | 108,350 | +0.54(+1.38%) |
Feb 15, 2005 | 39.35 | 39.63 | 39.27 | 39.46 | 111,962 | +0.23(+0.59%) |
Feb 14, 2005 | 39.13 | 39.31 | 39.13 | 39.23 | 37,406 | +0.01(+0.02%) |
Feb 11, 2005 | 38.84 | 39.31 | 38.65 | 39.22 | 43,985 | +0.41(+1.06%) |
Feb 10, 2005 | 38.26 | 38.84 | 38.26 | 38.81 | 46,823 | +0.59(+1.54%) |
Feb 09, 2005 | 38.69 | 38.69 | 38.19 | 38.22 | 39,728 | -0.52(-1.34%) |
Feb 08, 2005 | 38.82 | 38.84 | 38.61 | 38.74 | 43,727 | -0.08(-0.20%) |
Feb 07, 2005 | 38.72 | 39.07 | 38.72 | 38.82 | 56,497 | +0.11(+0.28%) |
Feb 04, 2005 | 38.47 | 38.79 | 38.41 | 38.71 | 418,183 | +0.30(+0.79%) |
Feb 03, 2005 | 38.36 | 38.41 | 38.18 | 38.41 | 179,682 | -0.20(-0.52%) |
Feb 02, 2005 | 38.41 | 38.69 | 38.40 | 38.61 | 65,397 | +0.31(+0.81%) |