Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 33.76 | 34.08 | 33.06 | 34.04 | 1,630,227 | +0.32(+0.96%) |
Apr 28, 2005 | 34.12 | 34.12 | 33.43 | 33.72 | 1,354,607 | -0.36(-1.07%) |
Apr 27, 2005 | 33.89 | 34.41 | 33.73 | 34.08 | 765,768 | +0.11(+0.32%) |
Apr 26, 2005 | 34.49 | 34.49 | 33.91 | 33.97 | 926,612 | -0.47(-1.37%) |
Apr 25, 2005 | 34.20 | 34.45 | 33.96 | 34.45 | 895,440 | +0.64(+1.89%) |
Apr 22, 2005 | 34.03 | 34.37 | 33.70 | 33.81 | 1,238,140 | -0.40(-1.18%) |
Apr 21, 2005 | 34.17 | 34.45 | 33.85 | 34.21 | 1,179,063 | +0.50(+1.48%) |
Apr 20, 2005 | 33.85 | 34.29 | 33.49 | 33.71 | 1,365,511 | -0.21(-0.62%) |
Apr 19, 2005 | 34.14 | 34.14 | 33.74 | 33.92 | 1,594,696 | -0.09(-0.28%) |
Apr 18, 2005 | 34.87 | 35.11 | 33.93 | 34.01 | 1,858,317 | -0.79(-2.26%) |
Apr 15, 2005 | 34.01 | 35.22 | 34.00 | 34.80 | 1,753,357 | +0.42(+1.23%) |
Apr 14, 2005 | 34.24 | 34.65 | 33.97 | 34.38 | 1,036,316 | +0.30(+0.87%) |
Apr 13, 2005 | 34.81 | 34.81 | 34.05 | 34.08 | 825,078 | -0.63(-1.82%) |
Apr 12, 2005 | 34.40 | 34.94 | 34.14 | 34.71 | 1,002,401 | +0.20(+0.57%) |
Apr 11, 2005 | 34.77 | 34.82 | 34.26 | 34.52 | 561,198 | -0.09(-0.25%) |
Apr 08, 2005 | 35.01 | 35.02 | 34.50 | 34.61 | 827,537 | -0.32(-0.91%) |
Apr 07, 2005 | 34.48 | 34.99 | 34.47 | 34.92 | 803,245 | +0.36(+1.03%) |
Apr 06, 2005 | 34.38 | 34.78 | 34.30 | 34.57 | 1,225,393 | +0.33(+0.96%) |
Apr 05, 2005 | 33.85 | 34.38 | 33.66 | 34.24 | 1,162,966 | +0.44(+1.32%) |
Apr 04, 2005 | 33.50 | 33.89 | 33.31 | 33.79 | 803,561 | +0.29(+0.86%) |
Apr 01, 2005 | 33.84 | 33.93 | 33.23 | 33.50 | 1,120,562 | -0.13(-0.40%) |
Mar 31, 2005 | 33.67 | 33.78 | 33.17 | 33.64 | 920,403 | +0.03(+0.10%) |
Mar 30, 2005 | 33.07 | 33.61 | 32.78 | 33.60 | 690,455 | +0.73(+2.23%) |
Mar 29, 2005 | 32.56 | 33.15 | 32.56 | 32.87 | 1,049,898 | +0.28(+0.85%) |
Mar 28, 2005 | 32.54 | 32.96 | 32.44 | 32.59 | 650,836 | +0.07(+0.21%) |
Mar 24, 2005 | 32.70 | 32.99 | 32.44 | 32.53 | 1,019,104 | -0.18(-0.54%) |
Mar 23, 2005 | 32.93 | 33.04 | 32.47 | 32.70 | 1,596,949 | -0.24(-0.74%) |
Mar 22, 2005 | 32.69 | 33.19 | 32.69 | 32.94 | 971,647 | +0.11(+0.35%) |
Mar 21, 2005 | 32.83 | 32.98 | 32.40 | 32.83 | 958,757 | -0.11(-0.35%) |
Mar 18, 2005 | 33.13 | 33.32 | 32.62 | 32.94 | 1,741,930 | -0.23(-0.69%) |
Mar 17, 2005 | 32.90 | 33.48 | 32.76 | 33.17 | 1,377,408 | +0.41(+1.25%) |
Mar 16, 2005 | 33.54 | 33.87 | 32.60 | 32.76 | 1,404,534 | -0.85(-2.52%) |
Mar 15, 2005 | 34.28 | 34.32 | 33.47 | 33.61 | 808,816 | -0.59(-1.71%) |
Mar 14, 2005 | 33.72 | 34.23 | 33.69 | 34.20 | 1,403,629 | +0.61(+1.80%) |
Mar 11, 2005 | 34.00 | 34.07 | 33.38 | 33.59 | 896,077 | -0.36(-1.07%) |
Mar 10, 2005 | 33.86 | 34.01 | 33.56 | 33.95 | 1,713,423 | +0.03(+0.10%) |
Mar 09, 2005 | 33.94 | 34.14 | 33.58 | 33.92 | 2,240,124 | -0.15(-0.45%) |
Mar 08, 2005 | 34.18 | 34.25 | 33.85 | 34.07 | 1,653,233 | -0.11(-0.32%) |
Mar 07, 2005 | 34.06 | 34.38 | 33.85 | 34.18 | 870,084 | +0.26(+0.77%) |
Mar 04, 2005 | 33.87 | 34.26 | 33.74 | 33.92 | 1,031,331 | +0.30(+0.90%) |
Mar 03, 2005 | 34.12 | 34.20 | 33.27 | 33.62 | 1,198,213 | -0.48(-1.42%) |
Mar 02, 2005 | 33.74 | 34.68 | 33.64 | 34.10 | 1,266,775 | +0.26(+0.78%) |
Mar 01, 2005 | 33.52 | 33.93 | 33.43 | 33.84 | 992,238 | +0.42(+1.27%) |
Feb 28, 2005 | 33.91 | 34.24 | 33.00 | 33.41 | 1,764,704 | -0.44(-1.29%) |
Feb 25, 2005 | 33.15 | 33.85 | 33.00 | 33.85 | 1,130,185 | +0.74(+2.24%) |
Feb 24, 2005 | 31.82 | 33.17 | 31.65 | 33.11 | 1,223,805 | +1.39(+4.40%) |
Feb 23, 2005 | 31.51 | 32.07 | 31.07 | 31.72 | 1,185,888 | +0.05(+0.15%) |
Feb 22, 2005 | 31.99 | 32.44 | 31.55 | 31.67 | 1,165,878 | -0.65(-2.00%) |
Feb 18, 2005 | 32.09 | 32.65 | 32.04 | 32.32 | 869,197 | +0.02(+0.06%) |
Feb 17, 2005 | 32.63 | 32.84 | 32.17 | 32.30 | 610,417 | -0.42(-1.30%) |
Feb 16, 2005 | 32.53 | 32.72 | 32.32 | 32.72 | 716,920 | +0.05(+0.16%) |
Feb 15, 2005 | 32.47 | 33.04 | 32.28 | 32.67 | 700,564 | +0.12(+0.37%) |
Feb 14, 2005 | 32.55 | 33.00 | 32.23 | 32.55 | 884,690 | +0.03(+0.08%) |
Feb 11, 2005 | 31.88 | 32.73 | 31.52 | 32.52 | 1,501,021 | +0.55(+1.73%) |
Feb 10, 2005 | 32.32 | 32.39 | 31.82 | 31.97 | 1,292,034 | -0.52(-1.60%) |
Feb 09, 2005 | 33.07 | 33.09 | 32.38 | 32.49 | 853,177 | -0.52(-1.57%) |
Feb 08, 2005 | 33.27 | 33.33 | 32.79 | 33.00 | 1,250,807 | -0.29(-0.87%) |
Feb 07, 2005 | 33.44 | 33.52 | 33.02 | 33.29 | 1,372,857 | +0.05(+0.16%) |
Feb 04, 2005 | 32.77 | 33.33 | 32.77 | 33.24 | 1,237,788 | +0.29(+0.88%) |
Feb 03, 2005 | 32.62 | 33.00 | 32.49 | 32.95 | 1,389,398 | +0.34(+1.03%) |
Feb 02, 2005 | 31.99 | 32.77 | 31.83 | 32.61 | 1,918,167 | +0.61(+1.91%) |