Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 35.91 | 36.60 | 35.52 | 36.60 | 445,352 | +0.80(+2.25%) |
Apr 28, 2005 | 35.83 | 35.99 | 35.59 | 35.79 | 358,181 | +0.02(+0.07%) |
Apr 27, 2005 | 35.39 | 35.77 | 35.21 | 35.77 | 601,858 | +0.45(+1.27%) |
Apr 26, 2005 | 35.20 | 35.49 | 35.10 | 35.32 | 630,193 | +0.13(+0.36%) |
Apr 25, 2005 | 34.97 | 35.24 | 34.88 | 35.19 | 673,194 | +0.22(+0.63%) |
Apr 22, 2005 | 34.83 | 35.06 | 34.79 | 34.97 | 505,354 | +0.05(+0.14%) |
Apr 21, 2005 | 34.98 | 35.25 | 34.80 | 34.92 | 484,520 | -0.14(-0.39%) |
Apr 20, 2005 | 35.00 | 35.07 | 34.80 | 35.06 | 520,021 | +0.05(+0.15%) |
Apr 19, 2005 | 34.81 | 35.15 | 34.81 | 35.01 | 298,345 | +0.18(+0.52%) |
Apr 18, 2005 | 35.94 | 35.94 | 34.62 | 34.83 | 279,845 | +0.05(+0.16%) |
Apr 15, 2005 | 34.61 | 34.91 | 34.50 | 34.77 | 293,345 | +0.18(+0.52%) |
Apr 14, 2005 | 34.44 | 34.77 | 34.38 | 34.59 | 456,352 | +0.01(+0.02%) |
Apr 13, 2005 | 34.53 | 34.82 | 34.44 | 34.59 | 561,856 | -0.05(-0.14%) |
Apr 12, 2005 | 34.05 | 34.65 | 34.00 | 34.64 | 463,352 | +0.48(+1.40%) |
Apr 11, 2005 | 33.88 | 34.16 | 33.85 | 34.16 | 248,343 | +0.37(+1.08%) |
Apr 08, 2005 | 33.90 | 33.94 | 33.76 | 33.79 | 543,856 | -0.16(-0.46%) |
Apr 07, 2005 | 33.63 | 33.99 | 33.48 | 33.95 | 269,511 | +0.34(+1.02%) |
Apr 06, 2005 | 33.29 | 33.65 | 33.22 | 33.60 | 341,847 | +0.34(+1.03%) |
Apr 05, 2005 | 33.18 | 33.51 | 33.08 | 33.26 | 234,176 | +0.04(+0.11%) |
Apr 04, 2005 | 33.39 | 33.39 | 32.63 | 33.23 | 397,850 | -0.23(-0.68%) |
Apr 01, 2005 | 33.99 | 34.21 | 33.31 | 33.45 | 462,186 | -0.28(-0.82%) |
Mar 31, 2005 | 34.04 | 34.20 | 33.61 | 33.73 | 687,695 | -0.20(-0.58%) |
Mar 30, 2005 | 33.54 | 33.94 | 33.45 | 33.93 | 477,186 | +0.43(+1.29%) |
Mar 29, 2005 | 33.61 | 33.83 | 33.41 | 33.50 | 323,180 | -0.29(-0.85%) |
Mar 28, 2005 | 33.90 | 34.23 | 33.69 | 33.78 | 383,682 | -0.17(-0.51%) |
Mar 24, 2005 | 34.09 | 34.37 | 33.87 | 33.96 | 469,019 | -0.23(-0.68%) |
Mar 23, 2005 | 34.52 | 34.52 | 33.80 | 34.19 | 693,695 | -0.32(-0.94%) |
Mar 22, 2005 | 34.77 | 35.04 | 34.41 | 34.52 | 643,027 | -0.26(-0.74%) |
Mar 21, 2005 | 34.91 | 34.94 | 34.64 | 34.77 | 356,014 | -0.19(-0.55%) |
Mar 18, 2005 | 34.58 | 34.97 | 34.38 | 34.97 | 398,516 | +0.44(+1.29%) |
Mar 17, 2005 | 34.22 | 34.65 | 34.22 | 34.52 | 289,512 | +0.29(+0.86%) |
Mar 16, 2005 | 34.44 | 34.47 | 34.20 | 34.23 | 307,346 | -0.24(-0.70%) |
Mar 15, 2005 | 34.69 | 35.26 | 34.44 | 34.47 | 533,189 | -0.15(-0.43%) |
Mar 14, 2005 | 34.20 | 34.65 | 34.20 | 34.62 | 238,510 | +0.44(+1.28%) |
Mar 11, 2005 | 34.38 | 34.49 | 34.06 | 34.18 | 327,013 | -0.20(-0.58%) |
Mar 10, 2005 | 34.19 | 34.66 | 34.19 | 34.38 | 687,695 | +0.21(+0.61%) |
Mar 09, 2005 | 34.93 | 34.93 | 33.97 | 34.17 | 462,519 | -0.88(-2.52%) |
Mar 08, 2005 | 35.16 | 35.19 | 34.90 | 35.05 | 300,679 | -0.13(-0.36%) |
Mar 07, 2005 | 34.89 | 35.44 | 34.89 | 35.18 | 335,680 | +0.19(+0.53%) |
Mar 04, 2005 | 34.19 | 34.99 | 34.16 | 34.99 | 370,348 | +0.80(+2.35%) |
Mar 03, 2005 | 33.99 | 34.22 | 33.81 | 34.19 | 265,677 | +0.29(+0.85%) |
Mar 02, 2005 | 34.14 | 34.14 | 33.66 | 33.90 | 408,350 | -0.17(-0.49%) |
Mar 01, 2005 | 33.72 | 34.24 | 33.72 | 34.07 | 351,014 | +0.24(+0.71%) |
Feb 28, 2005 | 33.81 | 33.92 | 33.27 | 33.83 | 510,688 | +0.04(+0.11%) |
Feb 25, 2005 | 32.88 | 33.79 | 32.88 | 33.79 | 326,680 | +0.79(+2.40%) |
Feb 24, 2005 | 33.06 | 33.33 | 32.93 | 33.00 | 212,675 | -0.14(-0.43%) |
Feb 23, 2005 | 33.36 | 33.54 | 33.02 | 33.14 | 293,512 | -0.10(-0.29%) |
Feb 22, 2005 | 33.96 | 33.96 | 33.24 | 33.24 | 476,520 | -0.76(-2.22%) |
Feb 18, 2005 | 33.94 | 34.14 | 33.66 | 33.99 | 781,366 | +0.00(+0.00%) |
Feb 17, 2005 | 33.80 | 34.08 | 33.63 | 33.99 | 1,006,042 | +0.19(+0.57%) |
Feb 16, 2005 | 33.49 | 33.94 | 33.42 | 33.80 | 245,343 | +0.23(+0.70%) |
Feb 15, 2005 | 33.44 | 33.62 | 33.41 | 33.57 | 539,189 | +0.15(+0.45%) |
Feb 14, 2005 | 33.45 | 33.60 | 33.32 | 33.42 | 404,516 | -0.06(-0.18%) |
Feb 11, 2005 | 33.51 | 33.68 | 33.30 | 33.48 | 663,027 | +0.08(+0.25%) |
Feb 10, 2005 | 33.36 | 33.40 | 33.15 | 33.39 | 550,189 | +0.01(+0.04%) |
Feb 09, 2005 | 32.90 | 33.39 | 32.87 | 33.38 | 336,680 | +0.48(+1.46%) |
Feb 08, 2005 | 32.73 | 32.90 | 32.63 | 32.90 | 202,675 | +0.20(+0.62%) |
Feb 07, 2005 | 32.66 | 32.85 | 32.64 | 32.70 | 497,020 | -0.20(-0.60%) |
Feb 04, 2005 | 32.85 | 33.07 | 32.76 | 32.90 | 283,011 | +0.20(+0.62%) |
Feb 03, 2005 | 32.72 | 32.87 | 32.40 | 32.69 | 313,679 | +0.16(+0.48%) |
Feb 02, 2005 | 32.06 | 32.69 | 32.04 | 32.54 | 487,020 | +0.46(+1.44%) |