Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.72 | 33.16 | 32.17 | 32.60 | 1,022,030 | +0.28(+0.86%) |
Apr 28, 2005 | 33.58 | 33.86 | 32.27 | 32.32 | 1,384,634 | -1.30(-3.86%) |
Apr 27, 2005 | 33.17 | 33.83 | 32.69 | 33.62 | 1,076,982 | +0.34(+1.03%) |
Apr 26, 2005 | 33.66 | 34.66 | 33.19 | 33.27 | 1,502,360 | -0.42(-1.26%) |
Apr 25, 2005 | 32.41 | 33.90 | 32.35 | 33.70 | 1,646,961 | +1.51(+4.68%) |
Apr 22, 2005 | 32.59 | 32.75 | 32.04 | 32.19 | 992,950 | -0.40(-1.22%) |
Apr 21, 2005 | 32.04 | 32.74 | 32.04 | 32.59 | 1,577,970 | +0.57(+1.78%) |
Apr 20, 2005 | 33.46 | 33.84 | 32.00 | 32.02 | 1,946,791 | -1.52(-4.53%) |
Apr 19, 2005 | 32.43 | 33.77 | 32.41 | 33.54 | 1,849,923 | +0.13(+0.40%) |
Apr 18, 2005 | 33.61 | 33.81 | 32.82 | 33.41 | 1,494,940 | +0.32(+0.96%) |
Apr 15, 2005 | 34.11 | 34.65 | 32.81 | 33.09 | 1,961,833 | -1.01(-2.97%) |
Apr 14, 2005 | 35.55 | 35.56 | 34.10 | 34.10 | 2,146,745 | -1.36(-3.84%) |
Apr 13, 2005 | 36.15 | 36.20 | 35.34 | 35.46 | 955,045 | -0.74(-2.05%) |
Apr 12, 2005 | 34.84 | 36.37 | 34.66 | 36.20 | 1,251,265 | +1.37(+3.92%) |
Apr 11, 2005 | 34.80 | 35.00 | 34.47 | 34.84 | 977,707 | +0.21(+0.60%) |
Apr 08, 2005 | 35.20 | 35.33 | 34.61 | 34.63 | 523,048 | -0.45(-1.28%) |
Apr 07, 2005 | 34.91 | 35.43 | 34.67 | 35.08 | 609,086 | +0.41(+1.19%) |
Apr 06, 2005 | 35.37 | 35.40 | 34.44 | 34.66 | 1,151,790 | -0.62(-1.77%) |
Apr 05, 2005 | 35.78 | 36.11 | 35.05 | 35.29 | 1,127,923 | +0.08(+0.24%) |
Apr 04, 2005 | 35.60 | 35.65 | 34.93 | 35.20 | 1,420,333 | -0.25(-0.72%) |
Apr 01, 2005 | 35.23 | 35.68 | 35.13 | 35.46 | 1,321,259 | +0.73(+2.10%) |
Mar 31, 2005 | 34.53 | 35.07 | 34.53 | 34.73 | 1,028,247 | +0.40(+1.16%) |
Mar 30, 2005 | 34.62 | 34.99 | 34.01 | 34.33 | 1,578,572 | -0.28(-0.82%) |
Mar 29, 2005 | 35.60 | 35.94 | 34.61 | 34.61 | 1,020,626 | -0.83(-2.34%) |
Mar 28, 2005 | 35.79 | 35.90 | 35.26 | 35.44 | 796,405 | -0.17(-0.48%) |
Mar 24, 2005 | 35.38 | 36.17 | 35.36 | 35.61 | 742,456 | +0.46(+1.30%) |
Mar 23, 2005 | 35.53 | 35.53 | 34.74 | 35.15 | 835,915 | -0.62(-1.74%) |
Mar 22, 2005 | 35.65 | 36.54 | 35.49 | 35.78 | 1,744,832 | +0.76(+2.16%) |
Mar 21, 2005 | 34.83 | 35.53 | 34.45 | 35.02 | 1,021,228 | -0.14(-0.41%) |
Mar 18, 2005 | 35.43 | 35.85 | 35.10 | 35.16 | 1,133,740 | -0.02(-0.06%) |
Mar 17, 2005 | 35.97 | 36.02 | 35.17 | 35.18 | 1,604,042 | -1.23(-3.38%) |
Mar 16, 2005 | 36.16 | 36.64 | 35.76 | 36.41 | 1,358,763 | +0.65(+1.83%) |
Mar 15, 2005 | 36.02 | 36.58 | 35.55 | 35.76 | 1,787,350 | -0.03(-0.10%) |
Mar 14, 2005 | 36.19 | 36.34 | 34.76 | 35.80 | 1,550,895 | -0.39(-1.09%) |
Mar 11, 2005 | 35.99 | 36.65 | 35.60 | 36.19 | 1,083,801 | -0.05(-0.15%) |
Mar 10, 2005 | 36.89 | 37.44 | 35.78 | 36.24 | 1,773,712 | -0.64(-1.74%) |
Mar 09, 2005 | 37.65 | 37.68 | 36.27 | 36.89 | 1,438,584 | -1.21(-3.17%) |
Mar 08, 2005 | 38.77 | 38.79 | 37.66 | 38.09 | 1,356,356 | -1.03(-2.64%) |
Mar 07, 2005 | 39.87 | 40.14 | 38.94 | 39.13 | 1,110,676 | -0.74(-1.85%) |
Mar 04, 2005 | 39.04 | 40.01 | 39.01 | 39.86 | 1,058,130 | +1.32(+3.43%) |
Mar 03, 2005 | 39.37 | 39.68 | 38.40 | 38.54 | 1,036,069 | -0.10(-0.26%) |
Mar 02, 2005 | 38.64 | 39.36 | 38.39 | 38.64 | 1,306,217 | -1.20(-3.00%) |
Mar 01, 2005 | 39.70 | 40.14 | 39.35 | 39.84 | 894,878 | +0.14(+0.35%) |
Feb 28, 2005 | 40.44 | 40.44 | 39.10 | 39.70 | 1,107,868 | -0.57(-1.41%) |
Feb 25, 2005 | 38.95 | 40.44 | 38.94 | 40.27 | 1,178,664 | +1.07(+2.74%) |
Feb 24, 2005 | 37.86 | 39.39 | 37.62 | 39.20 | 703,548 | +1.74(+4.63%) |
Feb 23, 2005 | 38.36 | 38.58 | 37.26 | 37.46 | 1,764,486 | -0.20(-0.53%) |
Feb 22, 2005 | 38.97 | 39.59 | 37.52 | 37.66 | 1,230,006 | -1.59(-4.04%) |
Feb 18, 2005 | 39.10 | 39.39 | 38.43 | 39.25 | 1,008,392 | -0.28(-0.71%) |
Feb 17, 2005 | 39.53 | 40.14 | 39.09 | 39.53 | 1,250,463 | +0.50(+1.28%) |
Feb 16, 2005 | 38.53 | 39.08 | 37.74 | 39.03 | 832,305 | +1.00(+2.62%) |
Feb 15, 2005 | 38.42 | 38.55 | 37.75 | 38.03 | 1,183,878 | -0.39(-1.03%) |
Feb 14, 2005 | 38.90 | 38.96 | 38.23 | 38.42 | 1,062,943 | -0.25(-0.66%) |
Feb 11, 2005 | 37.94 | 39.21 | 37.22 | 38.68 | 2,154,968 | -0.73(-1.85%) |
Feb 10, 2005 | 38.67 | 39.43 | 38.49 | 39.41 | 1,158,207 | +0.73(+1.90%) |
Feb 09, 2005 | 39.30 | 39.57 | 38.67 | 38.67 | 1,111,277 | -0.50(-1.27%) |
Feb 08, 2005 | 38.57 | 39.26 | 38.54 | 39.17 | 870,811 | +0.65(+1.70%) |
Feb 07, 2005 | 38.17 | 39.37 | 37.92 | 38.52 | 1,586,995 | +0.34(+0.90%) |
Feb 04, 2005 | 37.41 | 38.69 | 37.37 | 38.17 | 1,455,832 | +1.07(+2.88%) |
Feb 03, 2005 | 36.50 | 37.62 | 36.36 | 37.11 | 1,121,706 | +0.50(+1.36%) |
Feb 02, 2005 | 36.90 | 36.97 | 36.05 | 36.61 | 902,098 | -0.33(-0.89%) |