Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 31.83 | 32.05 | 31.29 | 31.95 | 46,987 | +0.04(+0.14%) |
Apr 28, 2005 | 32.06 | 32.19 | 31.86 | 31.90 | 87,190 | -0.03(-0.08%) |
Apr 27, 2005 | 31.95 | 32.10 | 31.25 | 31.93 | 93,705 | -0.09(-0.27%) |
Apr 26, 2005 | 32.66 | 32.66 | 31.99 | 32.02 | 107,297 | -0.62(-1.91%) |
Apr 25, 2005 | 32.77 | 33.02 | 32.39 | 32.64 | 60,264 | +0.04(+0.11%) |
Apr 22, 2005 | 32.63 | 33.03 | 32.35 | 32.61 | 145,309 | -0.60(-1.80%) |
Apr 21, 2005 | 32.48 | 33.28 | 32.42 | 33.20 | 57,515 | +0.86(+2.66%) |
Apr 20, 2005 | 33.31 | 33.31 | 32.32 | 32.34 | 65,306 | -0.90(-2.72%) |
Apr 19, 2005 | 32.91 | 33.35 | 32.74 | 33.25 | 49,706 | +0.44(+1.34%) |
Apr 18, 2005 | 32.48 | 33.14 | 32.34 | 32.81 | 64,039 | +0.40(+1.25%) |
Apr 15, 2005 | 32.28 | 32.95 | 32.28 | 32.41 | 69,320 | +0.12(+0.38%) |
Apr 14, 2005 | 32.89 | 33.06 | 32.28 | 32.28 | 56,530 | -0.57(-1.74%) |
Apr 13, 2005 | 33.60 | 33.75 | 32.81 | 32.85 | 43,404 | -0.69(-2.04%) |
Apr 12, 2005 | 33.12 | 33.69 | 32.96 | 33.54 | 59,071 | +0.42(+1.27%) |
Apr 11, 2005 | 33.09 | 33.15 | 32.72 | 33.12 | 47,950 | +0.07(+0.21%) |
Apr 08, 2005 | 33.82 | 33.83 | 32.95 | 33.05 | 49,144 | -0.69(-2.03%) |
Apr 07, 2005 | 33.42 | 33.90 | 33.13 | 33.73 | 61,087 | +0.26(+0.79%) |
Apr 06, 2005 | 33.67 | 33.80 | 33.47 | 33.47 | 59,721 | -0.15(-0.44%) |
Apr 05, 2005 | 33.56 | 33.62 | 33.12 | 33.62 | 224,100 | +0.21(+0.63%) |
Apr 04, 2005 | 33.64 | 33.71 | 33.38 | 33.41 | 163,004 | -0.27(-0.81%) |
Apr 01, 2005 | 33.64 | 33.77 | 33.39 | 33.68 | 102,687 | +0.04(+0.10%) |
Mar 31, 2005 | 34.45 | 34.59 | 33.32 | 33.64 | 100,259 | -0.70(-2.05%) |
Mar 30, 2005 | 34.35 | 34.69 | 34.15 | 34.35 | 112,929 | +0.08(+0.23%) |
Mar 29, 2005 | 34.43 | 34.74 | 33.78 | 34.27 | 116,873 | -0.25(-0.74%) |
Mar 28, 2005 | 34.39 | 34.93 | 34.36 | 34.52 | 91,811 | +0.08(+0.23%) |
Mar 24, 2005 | 34.65 | 35.10 | 34.43 | 34.44 | 78,261 | -0.23(-0.66%) |
Mar 23, 2005 | 35.03 | 35.26 | 34.67 | 34.67 | 93,360 | -0.47(-1.35%) |
Mar 22, 2005 | 35.27 | 35.50 | 34.91 | 35.15 | 115,356 | -0.32(-0.89%) |
Mar 21, 2005 | 35.40 | 35.46 | 35.14 | 35.46 | 59,237 | +0.13(+0.37%) |
Mar 18, 2005 | 35.80 | 35.80 | 35.20 | 35.33 | 128,660 | -0.26(-0.74%) |
Mar 17, 2005 | 35.44 | 35.88 | 35.41 | 35.59 | 51,684 | +0.06(+0.17%) |
Mar 16, 2005 | 35.52 | 35.82 | 35.51 | 35.53 | 110,870 | -0.05(-0.15%) |
Mar 15, 2005 | 35.31 | 36.09 | 35.31 | 35.59 | 102,193 | +0.02(+0.05%) |
Mar 14, 2005 | 35.39 | 36.03 | 35.31 | 35.57 | 70,618 | +0.18(+0.50%) |
Mar 11, 2005 | 35.44 | 36.03 | 35.14 | 35.39 | 81,014 | +0.04(+0.12%) |
Mar 10, 2005 | 35.54 | 35.82 | 35.28 | 35.35 | 392,692 | -0.17(-0.48%) |
Mar 09, 2005 | 35.73 | 35.86 | 35.49 | 35.52 | 70,590 | -0.50(-1.38%) |
Mar 08, 2005 | 36.24 | 36.28 | 35.80 | 36.02 | 178,554 | -0.27(-0.75%) |
Mar 07, 2005 | 36.06 | 36.53 | 35.62 | 36.29 | 97,360 | +0.19(+0.54%) |
Mar 04, 2005 | 35.88 | 36.38 | 35.87 | 36.09 | 87,672 | +0.39(+1.08%) |
Mar 03, 2005 | 35.80 | 36.06 | 35.53 | 35.71 | 71,143 | +0.11(+0.30%) |
Mar 02, 2005 | 35.82 | 36.29 | 35.60 | 35.60 | 30,650 | -0.27(-0.76%) |
Mar 01, 2005 | 35.51 | 36.02 | 35.50 | 35.88 | 62,963 | +0.20(+0.57%) |
Feb 28, 2005 | 35.08 | 36.01 | 35.01 | 35.67 | 366,154 | +0.40(+1.12%) |
Feb 25, 2005 | 35.23 | 35.40 | 35.02 | 35.28 | 65,568 | +0.01(+0.02%) |
Feb 24, 2005 | 35.88 | 35.88 | 34.97 | 35.27 | 82,782 | +0.12(+0.35%) |
Feb 23, 2005 | 35.42 | 35.70 | 35.15 | 35.15 | 78,749 | -0.07(-0.20%) |
Feb 22, 2005 | 35.52 | 35.73 | 35.20 | 35.22 | 97,797 | -0.38(-1.06%) |
Feb 18, 2005 | 36.23 | 36.27 | 35.10 | 35.59 | 96,979 | -0.47(-1.29%) |
Feb 17, 2005 | 36.11 | 36.67 | 36.03 | 36.06 | 52,437 | -0.04(-0.10%) |
Feb 16, 2005 | 36.10 | 36.67 | 35.94 | 36.09 | 56,795 | -0.19(-0.53%) |
Feb 15, 2005 | 36.24 | 36.73 | 36.15 | 36.29 | 63,851 | -0.20(-0.55%) |
Feb 14, 2005 | 36.57 | 36.57 | 36.02 | 36.49 | 32,926 | +0.07(+0.18%) |
Feb 11, 2005 | 35.97 | 36.74 | 35.97 | 36.42 | 74,702 | +0.37(+1.04%) |
Feb 10, 2005 | 36.05 | 36.20 | 35.97 | 36.05 | 71,081 | +0.08(+0.22%) |
Feb 09, 2005 | 36.24 | 36.44 | 35.97 | 35.97 | 64,615 | -0.13(-0.37%) |
Feb 08, 2005 | 35.64 | 36.17 | 35.64 | 36.10 | 49,761 | +0.27(+0.76%) |
Feb 07, 2005 | 35.23 | 36.23 | 35.15 | 35.83 | 174,151 | +0.70(+2.00%) |
Feb 04, 2005 | 34.85 | 35.17 | 34.85 | 35.13 | 148,743 | +0.23(+0.65%) |
Feb 03, 2005 | 34.72 | 35.23 | 34.72 | 34.90 | 85,627 | -0.15(-0.43%) |
Feb 02, 2005 | 34.84 | 35.05 | 34.70 | 35.05 | 28,084 | +0.01(+0.03%) |