Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 34.36 | 34.98 | 34.36 | 34.96 | 652,829 | +0.56(+1.63%) |
Apr 28, 2005 | 34.52 | 34.57 | 34.32 | 34.40 | 261,601 | -0.10(-0.29%) |
Apr 27, 2005 | 34.24 | 34.58 | 34.13 | 34.50 | 263,113 | +0.20(+0.57%) |
Apr 26, 2005 | 34.13 | 34.30 | 33.92 | 34.30 | 408,186 | +0.18(+0.52%) |
Apr 25, 2005 | 33.71 | 34.24 | 33.71 | 34.13 | 587,512 | +0.42(+1.24%) |
Apr 22, 2005 | 33.94 | 33.98 | 33.58 | 33.71 | 1,176,201 | -0.20(-0.60%) |
Apr 21, 2005 | 33.59 | 33.98 | 33.51 | 33.91 | 478,204 | +0.24(+0.71%) |
Apr 20, 2005 | 33.98 | 33.98 | 33.57 | 33.67 | 282,926 | -0.30(-0.89%) |
Apr 19, 2005 | 33.73 | 34.07 | 33.73 | 33.98 | 306,265 | +0.24(+0.72%) |
Apr 18, 2005 | 33.95 | 34.05 | 33.59 | 33.73 | 354,287 | -0.15(-0.46%) |
Apr 15, 2005 | 33.82 | 34.03 | 33.59 | 33.89 | 354,455 | +0.08(+0.23%) |
Apr 14, 2005 | 34.13 | 34.24 | 33.75 | 33.81 | 286,116 | -0.53(-1.54%) |
Apr 13, 2005 | 34.36 | 34.63 | 34.23 | 34.34 | 415,406 | +0.03(+0.09%) |
Apr 12, 2005 | 33.60 | 34.33 | 33.46 | 34.31 | 319,530 | +0.56(+1.66%) |
Apr 11, 2005 | 33.71 | 33.75 | 33.55 | 33.75 | 200,818 | +0.13(+0.37%) |
Apr 08, 2005 | 33.89 | 33.89 | 33.60 | 33.63 | 324,567 | -0.14(-0.42%) |
Apr 07, 2005 | 33.67 | 33.86 | 33.56 | 33.77 | 337,496 | +0.10(+0.30%) |
Apr 06, 2005 | 33.70 | 33.83 | 33.55 | 33.67 | 256,564 | +0.03(+0.09%) |
Apr 05, 2005 | 33.37 | 33.73 | 33.20 | 33.64 | 403,820 | +0.14(+0.43%) |
Apr 04, 2005 | 33.29 | 33.56 | 32.93 | 33.49 | 387,365 | -0.02(-0.07%) |
Apr 01, 2005 | 34.24 | 34.27 | 33.30 | 33.52 | 618,072 | -0.39(-1.16%) |
Mar 31, 2005 | 33.80 | 34.26 | 33.65 | 33.91 | 612,867 | +0.12(+0.35%) |
Mar 30, 2005 | 33.77 | 33.89 | 33.65 | 33.79 | 609,005 | +0.02(+0.07%) |
Mar 29, 2005 | 33.83 | 34.04 | 33.68 | 33.77 | 447,477 | -0.02(-0.05%) |
Mar 28, 2005 | 34.11 | 34.31 | 33.77 | 33.79 | 521,692 | -0.03(-0.09%) |
Mar 24, 2005 | 33.82 | 34.47 | 33.77 | 33.82 | 499,528 | +0.02(+0.07%) |
Mar 23, 2005 | 33.70 | 34.30 | 33.28 | 33.79 | 821,745 | +0.06(+0.18%) |
Mar 22, 2005 | 34.51 | 34.74 | 33.66 | 33.73 | 513,968 | -0.72(-2.09%) |
Mar 21, 2005 | 34.87 | 34.88 | 34.29 | 34.45 | 432,365 | -0.51(-1.45%) |
Mar 18, 2005 | 35.08 | 35.20 | 34.96 | 34.96 | 687,082 | -0.15(-0.42%) |
Mar 17, 2005 | 34.72 | 35.14 | 34.72 | 35.11 | 1,096,444 | +0.46(+1.34%) |
Mar 16, 2005 | 34.69 | 34.82 | 34.57 | 34.64 | 663,071 | -0.05(-0.14%) |
Mar 15, 2005 | 34.44 | 34.92 | 34.40 | 34.69 | 762,809 | +0.29(+0.83%) |
Mar 14, 2005 | 33.71 | 34.41 | 33.53 | 34.41 | 498,017 | +0.48(+1.42%) |
Mar 11, 2005 | 34.27 | 34.27 | 33.91 | 33.92 | 593,389 | -0.50(-1.45%) |
Mar 10, 2005 | 34.23 | 34.63 | 34.04 | 34.42 | 696,821 | +0.38(+1.12%) |
Mar 09, 2005 | 34.81 | 34.82 | 33.89 | 34.04 | 643,090 | -0.77(-2.21%) |
Mar 08, 2005 | 34.97 | 34.98 | 34.68 | 34.81 | 411,880 | -0.15(-0.44%) |
Mar 07, 2005 | 34.54 | 35.43 | 34.54 | 34.97 | 664,415 | +0.45(+1.31%) |
Mar 04, 2005 | 33.80 | 35.01 | 33.79 | 34.51 | 1,221,200 | +1.09(+3.26%) |
Mar 03, 2005 | 33.05 | 33.52 | 32.96 | 33.42 | 293,000 | +0.32(+0.97%) |
Mar 02, 2005 | 32.96 | 33.23 | 32.68 | 33.10 | 594,229 | +0.02(+0.05%) |
Mar 01, 2005 | 32.55 | 33.14 | 32.52 | 33.08 | 560,479 | +0.59(+1.81%) |
Feb 28, 2005 | 32.93 | 32.99 | 32.23 | 32.49 | 1,250,249 | -0.42(-1.28%) |
Feb 25, 2005 | 32.60 | 32.99 | 32.57 | 32.92 | 906,539 | +0.32(+0.97%) |
Feb 24, 2005 | 33.05 | 33.06 | 32.52 | 32.60 | 893,778 | -0.49(-1.49%) |
Feb 23, 2005 | 33.20 | 33.36 | 33.10 | 33.10 | 636,374 | -0.05(-0.16%) |
Feb 22, 2005 | 33.71 | 33.71 | 33.06 | 33.15 | 804,619 | -0.59(-1.75%) |
Feb 18, 2005 | 33.95 | 33.95 | 33.56 | 33.74 | 579,117 | -0.21(-0.61%) |
Feb 17, 2005 | 34.04 | 34.05 | 33.89 | 33.95 | 604,471 | +0.05(+0.16%) |
Feb 16, 2005 | 33.57 | 33.95 | 33.35 | 33.89 | 414,734 | +0.30(+0.90%) |
Feb 15, 2005 | 33.39 | 33.59 | 33.26 | 33.59 | 478,540 | +0.25(+0.75%) |
Feb 14, 2005 | 33.14 | 33.43 | 33.07 | 33.34 | 461,581 | -0.01(-0.04%) |
Feb 11, 2005 | 33.00 | 33.39 | 32.71 | 33.35 | 342,701 | +0.23(+0.70%) |
Feb 10, 2005 | 33.11 | 33.13 | 32.86 | 33.12 | 376,115 | -0.08(-0.23%) |
Feb 09, 2005 | 32.93 | 33.20 | 32.76 | 33.20 | 546,543 | +0.27(+0.81%) |
Feb 08, 2005 | 32.79 | 32.96 | 32.77 | 32.93 | 435,051 | +0.17(+0.53%) |
Feb 07, 2005 | 32.88 | 33.05 | 32.69 | 32.76 | 370,238 | -0.15(-0.45%) |
Feb 04, 2005 | 32.64 | 32.96 | 32.64 | 32.90 | 540,330 | +0.39(+1.21%) |
Feb 03, 2005 | 32.51 | 32.82 | 32.49 | 32.51 | 443,111 | +0.01(+0.02%) |
Feb 02, 2005 | 31.62 | 32.51 | 31.62 | 32.51 | 673,314 | +0.95(+3.02%) |