Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.22 | 36.69 | 34.80 | 36.07 | 478,493 | +0.30(+0.84%) |
Apr 28, 2005 | 34.35 | 36.40 | 33.70 | 35.77 | 496,686 | +1.54(+4.50%) |
Apr 27, 2005 | 33.03 | 34.39 | 33.03 | 34.23 | 127,863 | +1.12(+3.38%) |
Apr 26, 2005 | 34.17 | 34.17 | 32.85 | 33.11 | 140,396 | -0.89(-2.62%) |
Apr 25, 2005 | 33.76 | 34.35 | 33.53 | 34.00 | 142,064 | +0.59(+1.77%) |
Apr 22, 2005 | 33.73 | 33.80 | 32.75 | 33.41 | 173,473 | -0.59(-1.74%) |
Apr 21, 2005 | 33.92 | 34.41 | 33.80 | 34.00 | 364,148 | +0.13(+0.38%) |
Apr 20, 2005 | 34.47 | 34.65 | 33.36 | 33.87 | 179,168 | -0.12(-0.35%) |
Apr 19, 2005 | 33.45 | 34.40 | 32.69 | 33.99 | 203,553 | +0.94(+2.84%) |
Apr 18, 2005 | 32.80 | 33.41 | 32.54 | 33.05 | 127,086 | +0.57(+1.75%) |
Apr 15, 2005 | 32.56 | 32.93 | 32.20 | 32.48 | 81,513 | +0.08(+0.25%) |
Apr 14, 2005 | 34.20 | 34.20 | 32.40 | 32.40 | 112,034 | -1.63(-4.79%) |
Apr 13, 2005 | 33.35 | 34.30 | 33.35 | 34.03 | 177,909 | +0.85(+2.56%) |
Apr 12, 2005 | 32.44 | 33.53 | 32.44 | 33.18 | 120,819 | +0.50(+1.53%) |
Apr 11, 2005 | 32.17 | 32.84 | 32.15 | 32.68 | 74,658 | +0.73(+2.28%) |
Apr 08, 2005 | 32.91 | 32.94 | 31.86 | 31.95 | 67,010 | -0.95(-2.89%) |
Apr 07, 2005 | 32.80 | 32.90 | 32.40 | 32.90 | 48,344 | +0.55(+1.70%) |
Apr 06, 2005 | 32.38 | 32.72 | 32.18 | 32.35 | 80,567 | +0.05(+0.15%) |
Apr 05, 2005 | 32.49 | 32.49 | 32.06 | 32.30 | 113,977 | +0.45(+1.41%) |
Apr 04, 2005 | 32.00 | 32.45 | 31.59 | 31.85 | 89,379 | -0.15(-0.47%) |
Apr 01, 2005 | 31.99 | 32.70 | 31.78 | 32.00 | 223,616 | +0.09(+0.28%) |
Mar 31, 2005 | 31.90 | 32.10 | 31.64 | 31.91 | 96,990 | +0.19(+0.60%) |
Mar 30, 2005 | 31.50 | 31.94 | 31.23 | 31.72 | 118,995 | +0.06(+0.19%) |
Mar 29, 2005 | 31.79 | 32.17 | 31.50 | 31.66 | 102,941 | -0.27(-0.85%) |
Mar 28, 2005 | 31.56 | 32.39 | 31.53 | 31.93 | 95,925 | +0.31(+0.98%) |
Mar 24, 2005 | 32.19 | 32.31 | 31.56 | 31.62 | 149,946 | -0.43(-1.34%) |
Mar 23, 2005 | 32.02 | 32.18 | 31.71 | 32.05 | 201,659 | -0.18(-0.56%) |
Mar 22, 2005 | 32.62 | 32.80 | 32.08 | 32.23 | 135,187 | -0.49(-1.50%) |
Mar 21, 2005 | 32.76 | 33.14 | 32.55 | 32.72 | 75,843 | -0.24(-0.73%) |
Mar 18, 2005 | 33.22 | 33.41 | 32.58 | 32.96 | 199,556 | +0.07(+0.21%) |
Mar 17, 2005 | 33.50 | 33.50 | 32.81 | 32.89 | 238,075 | -0.62(-1.85%) |
Mar 16, 2005 | 33.55 | 33.90 | 32.90 | 33.51 | 189,698 | -0.23(-0.68%) |
Mar 15, 2005 | 34.84 | 35.06 | 33.67 | 33.74 | 173,146 | -1.01(-2.91%) |
Mar 14, 2005 | 34.98 | 35.30 | 34.40 | 34.75 | 391,821 | +0.14(+0.40%) |
Mar 11, 2005 | 34.34 | 35.14 | 34.10 | 34.61 | 146,546 | +0.16(+0.46%) |
Mar 10, 2005 | 34.45 | 34.60 | 33.95 | 34.45 | 168,076 | -0.10(-0.29%) |
Mar 09, 2005 | 34.60 | 34.87 | 34.15 | 34.55 | 155,388 | -0.01(-0.03%) |
Mar 08, 2005 | 34.11 | 34.56 | 33.91 | 34.56 | 156,689 | +0.57(+1.68%) |
Mar 07, 2005 | 34.00 | 34.08 | 33.41 | 33.99 | 241,018 | +0.12(+0.35%) |
Mar 04, 2005 | 34.02 | 34.68 | 33.51 | 33.87 | 279,311 | -0.32(-0.94%) |
Mar 03, 2005 | 33.33 | 34.50 | 33.02 | 34.19 | 376,009 | +1.22(+3.70%) |
Mar 02, 2005 | 32.93 | 33.26 | 32.74 | 32.97 | 253,186 | -0.02(-0.06%) |
Mar 01, 2005 | 32.49 | 33.03 | 32.21 | 32.99 | 127,676 | +0.84(+2.61%) |
Feb 28, 2005 | 32.46 | 32.74 | 31.97 | 32.15 | 81,968 | -0.48(-1.47%) |
Feb 25, 2005 | 32.27 | 32.69 | 32.06 | 32.63 | 109,882 | +0.56(+1.76%) |
Feb 24, 2005 | 30.66 | 32.29 | 30.51 | 32.07 | 223,855 | +1.25(+4.04%) |
Feb 23, 2005 | 30.47 | 31.46 | 30.42 | 30.82 | 373,907 | +0.24(+0.78%) |
Feb 22, 2005 | 31.41 | 31.50 | 30.48 | 30.58 | 316,115 | -0.93(-2.95%) |
Feb 18, 2005 | 32.12 | 32.12 | 31.34 | 31.51 | 74,650 | -0.36(-1.13%) |
Feb 17, 2005 | 31.47 | 32.17 | 31.47 | 31.87 | 124,754 | +0.24(+0.76%) |
Feb 16, 2005 | 31.92 | 32.11 | 31.04 | 31.63 | 86,594 | +0.19(+0.60%) |
Feb 15, 2005 | 31.39 | 32.50 | 31.39 | 31.44 | 200,729 | -0.02(-0.06%) |
Feb 14, 2005 | 31.45 | 31.73 | 31.13 | 31.46 | 154,562 | -0.01(-0.03%) |
Feb 11, 2005 | 31.43 | 31.70 | 31.18 | 31.47 | 189,951 | -0.01(-0.03%) |
Feb 10, 2005 | 30.72 | 31.81 | 30.62 | 31.48 | 160,342 | +0.91(+2.98%) |
Feb 09, 2005 | 31.41 | 31.41 | 30.45 | 30.57 | 134,732 | -0.45(-1.45%) |
Feb 08, 2005 | 31.67 | 31.85 | 30.97 | 31.02 | 69,237 | -0.63(-1.99%) |
Feb 07, 2005 | 31.58 | 32.00 | 31.24 | 31.65 | 135,914 | -0.17(-0.53%) |
Feb 04, 2005 | 31.86 | 31.86 | 31.20 | 31.82 | 129,377 | +0.18(+0.57%) |
Feb 03, 2005 | 31.02 | 31.74 | 30.82 | 31.64 | 271,341 | +0.74(+2.39%) |
Feb 02, 2005 | 30.25 | 31.49 | 30.25 | 30.90 | 276,753 | +0.67(+2.22%) |