Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 29.41 | 30.18 | 29.39 | 29.74 | 1,240,715 | -0.31(-1.02%) |
Apr 28, 2005 | 30.00 | 30.22 | 29.72 | 30.04 | 729,221 | -0.72(-2.33%) |
Apr 27, 2005 | 30.49 | 31.07 | 30.34 | 30.76 | 788,365 | +0.12(+0.41%) |
Apr 26, 2005 | 30.53 | 30.73 | 30.42 | 30.64 | 1,846,814 | +0.75(+2.50%) |
Apr 25, 2005 | 29.72 | 30.02 | 29.60 | 29.89 | 1,454,660 | +0.26(+0.87%) |
Apr 22, 2005 | 29.86 | 29.92 | 29.45 | 29.63 | 2,832,864 | -0.05(-0.16%) |
Apr 21, 2005 | 32.88 | 32.88 | 29.13 | 29.68 | 6,970,348 | -3.35(-10.14%) |
Apr 20, 2005 | 33.25 | 33.59 | 33.03 | 33.03 | 404,485 | -0.19(-0.58%) |
Apr 19, 2005 | 33.36 | 33.45 | 33.12 | 33.22 | 437,264 | +0.37(+1.14%) |
Apr 18, 2005 | 32.88 | 33.59 | 32.62 | 32.85 | 368,072 | -0.25(-0.75%) |
Apr 15, 2005 | 33.74 | 33.74 | 32.88 | 33.10 | 362,539 | -0.47(-1.40%) |
Apr 14, 2005 | 33.63 | 33.86 | 33.43 | 33.56 | 461,924 | +0.03(+0.09%) |
Apr 13, 2005 | 33.15 | 33.73 | 32.96 | 33.54 | 495,081 | +0.24(+0.72%) |
Apr 12, 2005 | 32.75 | 33.34 | 32.55 | 33.30 | 302,514 | +0.15(+0.46%) |
Apr 11, 2005 | 33.08 | 33.28 | 33.03 | 33.14 | 416,783 | +0.19(+0.58%) |
Apr 08, 2005 | 32.88 | 33.17 | 32.72 | 32.95 | 602,555 | -0.30(-0.89%) |
Apr 07, 2005 | 33.16 | 33.25 | 32.99 | 33.25 | 468,164 | -0.08(-0.23%) |
Apr 06, 2005 | 33.28 | 33.68 | 33.28 | 33.33 | 396,285 | -0.13(-0.40%) |
Apr 05, 2005 | 33.04 | 33.65 | 33.01 | 33.46 | 482,171 | +1.00(+3.10%) |
Apr 04, 2005 | 32.50 | 32.76 | 32.33 | 32.45 | 508,600 | -0.33(-1.02%) |
Apr 01, 2005 | 32.69 | 33.02 | 32.41 | 32.79 | 688,448 | -0.01(-0.03%) |
Mar 31, 2005 | 32.45 | 33.04 | 32.12 | 32.80 | 738,997 | +2.11(+6.89%) |
Mar 30, 2005 | 30.23 | 30.78 | 30.22 | 30.68 | 519,015 | +0.37(+1.23%) |
Mar 29, 2005 | 30.46 | 30.47 | 30.09 | 30.31 | 480,462 | -0.59(-1.92%) |
Mar 28, 2005 | 31.10 | 31.18 | 30.90 | 30.90 | 295,272 | -0.07(-0.22%) |
Mar 24, 2005 | 31.11 | 31.21 | 30.74 | 30.97 | 302,440 | -0.51(-1.61%) |
Mar 23, 2005 | 31.25 | 31.58 | 31.10 | 31.48 | 341,849 | +0.06(+0.18%) |
Mar 22, 2005 | 31.78 | 31.87 | 31.40 | 31.42 | 213,024 | -0.54(-1.68%) |
Mar 21, 2005 | 31.98 | 32.03 | 31.81 | 31.96 | 129,711 | +0.02(+0.06%) |
Mar 18, 2005 | 32.08 | 32.16 | 31.86 | 31.94 | 334,129 | -0.36(-1.13%) |
Mar 17, 2005 | 32.44 | 32.53 | 32.06 | 32.30 | 182,682 | -0.40(-1.23%) |
Mar 16, 2005 | 32.94 | 33.01 | 32.62 | 32.70 | 252,558 | +0.07(+0.21%) |
Mar 15, 2005 | 32.88 | 32.95 | 32.45 | 32.64 | 508,440 | +0.39(+1.22%) |
Mar 14, 2005 | 32.26 | 32.26 | 32.08 | 32.24 | 218,258 | +0.13(+0.42%) |
Mar 11, 2005 | 32.41 | 32.41 | 32.05 | 32.11 | 204,127 | -0.22(-0.68%) |
Mar 10, 2005 | 32.36 | 32.60 | 32.28 | 32.33 | 445,433 | +0.47(+1.47%) |
Mar 09, 2005 | 32.00 | 32.24 | 31.86 | 31.86 | 305,366 | -0.60(-1.86%) |
Mar 08, 2005 | 32.91 | 32.91 | 32.46 | 32.46 | 504,137 | -0.04(-0.12%) |
Mar 07, 2005 | 31.91 | 32.63 | 31.91 | 32.50 | 417,782 | +0.08(+0.24%) |
Mar 04, 2005 | 32.42 | 32.67 | 32.26 | 32.43 | 499,358 | +0.45(+1.41%) |
Mar 03, 2005 | 32.14 | 32.36 | 31.74 | 31.98 | 626,551 | -0.38(-1.18%) |
Mar 02, 2005 | 31.78 | 32.62 | 31.64 | 32.36 | 998,288 | -0.36(-1.11%) |
Mar 01, 2005 | 32.94 | 33.00 | 32.36 | 32.72 | 608,726 | +0.51(+1.57%) |
Feb 28, 2005 | 32.42 | 32.42 | 31.98 | 32.22 | 367,662 | -0.26(-0.80%) |
Feb 25, 2005 | 32.25 | 32.50 | 32.03 | 32.47 | 260,872 | +0.56(+1.77%) |
Feb 24, 2005 | 32.00 | 32.05 | 31.57 | 31.91 | 747,815 | +0.23(+0.72%) |
Feb 23, 2005 | 31.84 | 31.84 | 31.46 | 31.68 | 500,115 | +0.22(+0.70%) |
Feb 22, 2005 | 31.85 | 32.03 | 31.43 | 31.46 | 772,982 | +0.60(+1.95%) |
Feb 18, 2005 | 30.52 | 30.91 | 30.52 | 30.86 | 917,703 | +0.37(+1.22%) |
Feb 17, 2005 | 30.71 | 30.83 | 30.48 | 30.48 | 627,698 | -0.39(-1.27%) |
Feb 16, 2005 | 31.11 | 31.11 | 30.26 | 30.88 | 441,620 | -0.28(-0.89%) |
Feb 15, 2005 | 31.48 | 31.51 | 30.93 | 31.15 | 1,083,302 | +0.08(+0.25%) |
Feb 14, 2005 | 31.50 | 31.50 | 31.01 | 31.08 | 618,132 | +0.02(+0.06%) |
Feb 11, 2005 | 31.03 | 31.47 | 30.71 | 31.06 | 2,756,004 | +0.63(+2.08%) |
Feb 10, 2005 | 30.98 | 31.50 | 30.38 | 30.43 | 6,274,968 | -3.67(-10.77%) |
Feb 09, 2005 | 34.29 | 34.40 | 34.09 | 34.10 | 249,421 | -0.07(-0.20%) |
Feb 08, 2005 | 34.14 | 34.34 | 34.01 | 34.17 | 255,374 | -0.21(-0.61%) |
Feb 07, 2005 | 34.42 | 34.57 | 34.27 | 34.38 | 222,920 | -0.21(-0.61%) |
Feb 04, 2005 | 34.42 | 34.92 | 34.15 | 34.59 | 717,572 | +0.12(+0.36%) |
Feb 03, 2005 | 34.53 | 34.56 | 34.29 | 34.46 | 211,212 | -0.03(-0.08%) |
Feb 02, 2005 | 34.18 | 34.49 | 34.06 | 34.49 | 572,431 | +0.81(+2.41%) |