Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 33.10 | 33.79 | 32.64 | 33.74 | 1,892,700 | +1.11(+3.40%) |
Apr 28, 2005 | 33.45 | 33.50 | 31.65 | 32.63 | 3,312,800 | -1.07(-3.18%) |
Apr 27, 2005 | 33.51 | 34.00 | 33.12 | 33.70 | 1,882,500 | +0.20(+0.60%) |
Apr 26, 2005 | 33.50 | 33.91 | 33.40 | 33.50 | 1,499,500 | +0.06(+0.18%) |
Apr 25, 2005 | 34.15 | 34.24 | 33.12 | 33.44 | 1,685,600 | +0.29(+0.87%) |
Apr 22, 2005 | 33.50 | 33.52 | 32.81 | 33.15 | 885,700 | -0.33(-0.99%) |
Apr 21, 2005 | 33.83 | 33.86 | 33.44 | 33.48 | 876,900 | -0.06(-0.18%) |
Apr 20, 2005 | 33.50 | 33.93 | 33.45 | 33.54 | 1,170,200 | +0.35(+1.05%) |
Apr 19, 2005 | 32.74 | 33.20 | 32.64 | 33.19 | 807,300 | +0.44(+1.34%) |
Apr 18, 2005 | 32.83 | 33.25 | 32.68 | 32.75 | 1,313,400 | -0.08(-0.24%) |
Apr 15, 2005 | 32.99 | 33.19 | 32.36 | 32.83 | 1,288,400 | -0.31(-0.94%) |
Apr 14, 2005 | 33.78 | 33.81 | 33.00 | 33.14 | 1,226,900 | -0.54(-1.60%) |
Apr 13, 2005 | 33.77 | 34.08 | 33.62 | 33.68 | 587,800 | -0.30(-0.88%) |
Apr 12, 2005 | 34.10 | 34.95 | 33.65 | 33.98 | 573,300 | -0.29(-0.85%) |
Apr 11, 2005 | 34.35 | 34.63 | 34.13 | 34.27 | 743,700 | -0.03(-0.09%) |
Apr 08, 2005 | 34.60 | 34.78 | 34.22 | 34.30 | 376,200 | -0.45(-1.29%) |
Apr 07, 2005 | 34.59 | 34.97 | 34.42 | 34.75 | 722,300 | +0.24(+0.70%) |
Apr 06, 2005 | 34.00 | 34.83 | 34.00 | 34.51 | 1,747,600 | +0.68(+2.01%) |
Apr 05, 2005 | 33.09 | 33.93 | 33.09 | 33.83 | 1,303,400 | +0.74(+2.24%) |
Apr 04, 2005 | 33.34 | 33.50 | 32.66 | 33.09 | 1,217,600 | -0.35(-1.05%) |
Apr 01, 2005 | 34.28 | 34.33 | 32.73 | 33.44 | 2,246,900 | -0.84(-2.45%) |
Mar 31, 2005 | 34.73 | 34.73 | 34.02 | 34.28 | 970,000 | -0.45(-1.30%) |
Mar 30, 2005 | 35.11 | 35.18 | 34.16 | 34.73 | 898,600 | -0.38(-1.08%) |
Mar 29, 2005 | 35.30 | 35.67 | 35.01 | 35.11 | 645,700 | -0.14(-0.40%) |
Mar 28, 2005 | 35.20 | 35.70 | 35.02 | 35.25 | 606,700 | +0.01(+0.03%) |
Mar 24, 2005 | 35.15 | 35.52 | 34.90 | 35.24 | 776,600 | +0.16(+0.46%) |
Mar 23, 2005 | 34.52 | 35.25 | 34.50 | 35.08 | 938,700 | +0.18(+0.52%) |
Mar 22, 2005 | 34.88 | 35.24 | 34.69 | 34.90 | 909,900 | +0.27(+0.78%) |
Mar 21, 2005 | 33.78 | 35.04 | 33.60 | 34.63 | 1,083,600 | -0.45(-1.28%) |
Mar 18, 2005 | 35.05 | 35.32 | 34.83 | 35.08 | 1,034,500 | +0.03(+0.09%) |
Mar 17, 2005 | 35.55 | 35.55 | 34.80 | 35.05 | 1,100,700 | -0.49(-1.38%) |
Mar 16, 2005 | 35.92 | 36.10 | 35.30 | 35.54 | 830,700 | -0.35(-0.98%) |
Mar 15, 2005 | 36.25 | 36.26 | 35.24 | 35.89 | 1,138,700 | -0.42(-1.16%) |
Mar 14, 2005 | 36.70 | 36.92 | 35.80 | 36.31 | 1,412,500 | -0.29(-0.79%) |
Mar 11, 2005 | 37.45 | 37.93 | 36.47 | 36.60 | 1,292,900 | -0.85(-2.27%) |
Mar 10, 2005 | 37.55 | 37.94 | 37.36 | 37.45 | 1,344,300 | +0.25(+0.67%) |
Mar 09, 2005 | 37.75 | 37.90 | 36.80 | 37.20 | 2,539,400 | +0.90(+2.48%) |
Mar 08, 2005 | 36.58 | 37.00 | 35.97 | 36.30 | 1,168,600 | -0.28(-0.77%) |
Mar 07, 2005 | 36.56 | 36.67 | 36.24 | 36.58 | 998,500 | +0.02(+0.05%) |
Mar 04, 2005 | 35.80 | 36.56 | 35.76 | 36.56 | 1,042,100 | +0.76(+2.12%) |
Mar 03, 2005 | 36.08 | 36.09 | 35.73 | 35.80 | 923,200 | -0.27(-0.75%) |
Mar 02, 2005 | 35.75 | 36.45 | 35.75 | 36.07 | 881,100 | -0.09(-0.25%) |
Mar 01, 2005 | 35.60 | 36.58 | 35.60 | 36.16 | 1,469,500 | +0.23(+0.64%) |
Feb 28, 2005 | 36.12 | 36.18 | 35.35 | 35.93 | 1,084,700 | -0.09(-0.25%) |
Feb 25, 2005 | 35.96 | 36.10 | 35.56 | 36.02 | 1,282,900 | +0.04(+0.11%) |
Feb 24, 2005 | 35.40 | 36.04 | 35.05 | 35.98 | 1,278,100 | +0.19(+0.53%) |
Feb 23, 2005 | 35.40 | 35.97 | 35.40 | 35.79 | 1,131,000 | +0.52(+1.47%) |
Feb 22, 2005 | 35.92 | 36.25 | 35.21 | 35.27 | 1,606,800 | -0.95(-2.62%) |
Feb 18, 2005 | 36.05 | 36.47 | 35.97 | 36.22 | 807,700 | -0.18(-0.49%) |
Feb 17, 2005 | 37.45 | 37.50 | 36.02 | 36.40 | 2,305,700 | -0.99(-2.65%) |
Feb 16, 2005 | 37.22 | 37.45 | 37.10 | 37.39 | 966,800 | +0.12(+0.32%) |
Feb 15, 2005 | 37.50 | 37.65 | 36.91 | 37.27 | 1,286,700 | -0.25(-0.67%) |
Feb 14, 2005 | 37.70 | 37.87 | 37.31 | 37.52 | 783,200 | -0.18(-0.48%) |
Feb 11, 2005 | 37.55 | 37.86 | 37.20 | 37.70 | 773,700 | +0.16(+0.43%) |
Feb 10, 2005 | 37.50 | 37.88 | 37.40 | 37.54 | 864,500 | +0.07(+0.19%) |
Feb 09, 2005 | 39.22 | 39.22 | 37.30 | 37.47 | 1,234,600 | -1.59(-4.07%) |
Feb 08, 2005 | 39.20 | 39.25 | 38.87 | 39.06 | 930,700 | +0.41(+1.06%) |
Feb 07, 2005 | 38.90 | 39.17 | 38.56 | 38.65 | 654,800 | -0.25(-0.64%) |
Feb 04, 2005 | 38.56 | 38.94 | 38.12 | 38.90 | 862,700 | +0.19(+0.49%) |
Feb 03, 2005 | 38.57 | 38.75 | 38.38 | 38.71 | 844,000 | +0.14(+0.36%) |
Feb 02, 2005 | 37.55 | 39.02 | 37.53 | 38.57 | 1,546,100 | +1.07(+2.85%) |