Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.49 | 27.49 | 26.26 | 27.05 | 383,500 | -0.44(-1.60%) |
Apr 28, 2005 | 27.70 | 27.91 | 27.16 | 27.49 | 460,000 | -0.71(-2.52%) |
Apr 27, 2005 | 28.87 | 28.98 | 27.90 | 28.20 | 384,700 | -0.56(-1.95%) |
Apr 26, 2005 | 29.41 | 29.96 | 28.56 | 28.76 | 313,200 | -0.62(-2.11%) |
Apr 25, 2005 | 29.02 | 29.44 | 28.83 | 29.38 | 264,000 | +0.46(+1.59%) |
Apr 22, 2005 | 30.26 | 30.27 | 28.27 | 28.92 | 381,500 | -1.38(-4.55%) |
Apr 21, 2005 | 29.41 | 30.30 | 29.09 | 30.30 | 231,700 | +0.89(+3.03%) |
Apr 20, 2005 | 29.43 | 29.78 | 29.22 | 29.41 | 348,900 | +0.09(+0.31%) |
Apr 19, 2005 | 27.93 | 29.34 | 27.93 | 29.32 | 202,600 | +1.39(+4.98%) |
Apr 18, 2005 | 27.95 | 28.40 | 27.55 | 27.93 | 279,500 | +0.09(+0.32%) |
Apr 15, 2005 | 28.65 | 28.91 | 27.36 | 27.84 | 370,400 | -0.81(-2.83%) |
Apr 14, 2005 | 29.40 | 29.50 | 27.93 | 28.65 | 697,600 | -1.01(-3.41%) |
Apr 13, 2005 | 30.35 | 30.56 | 29.06 | 29.66 | 343,500 | -0.66(-2.18%) |
Apr 12, 2005 | 31.08 | 31.08 | 30.08 | 30.32 | 182,600 | -0.77(-2.48%) |
Apr 11, 2005 | 30.59 | 31.73 | 30.12 | 31.09 | 215,300 | +0.59(+1.93%) |
Apr 08, 2005 | 31.05 | 31.05 | 29.85 | 30.50 | 183,300 | -0.56(-1.80%) |
Apr 07, 2005 | 31.36 | 31.38 | 30.62 | 31.06 | 102,800 | -0.30(-0.96%) |
Apr 06, 2005 | 30.25 | 31.49 | 30.10 | 31.36 | 149,100 | +1.31(+4.36%) |
Apr 05, 2005 | 30.47 | 30.47 | 29.77 | 30.05 | 226,300 | -0.66(-2.15%) |
Apr 04, 2005 | 30.55 | 30.95 | 30.24 | 30.71 | 97,300 | -0.09(-0.29%) |
Apr 01, 2005 | 31.28 | 31.33 | 30.01 | 30.80 | 159,000 | -0.38(-1.22%) |
Mar 31, 2005 | 30.82 | 31.46 | 30.64 | 31.18 | 117,500 | +0.44(+1.43%) |
Mar 30, 2005 | 30.63 | 30.90 | 30.04 | 30.74 | 98,600 | +0.14(+0.46%) |
Mar 29, 2005 | 31.20 | 31.33 | 30.59 | 30.60 | 186,300 | -0.97(-3.07%) |
Mar 28, 2005 | 31.30 | 31.85 | 31.16 | 31.57 | 181,800 | +0.36(+1.15%) |
Mar 24, 2005 | 30.41 | 31.25 | 30.41 | 31.21 | 134,500 | +0.85(+2.80%) |
Mar 23, 2005 | 30.00 | 30.36 | 29.86 | 30.36 | 198,100 | +0.37(+1.23%) |
Mar 22, 2005 | 30.41 | 30.54 | 29.90 | 29.99 | 122,900 | -0.52(-1.70%) |
Mar 21, 2005 | 31.60 | 31.60 | 30.30 | 30.51 | 337,100 | -1.15(-3.63%) |
Mar 18, 2005 | 32.07 | 32.25 | 31.21 | 31.66 | 368,800 | -0.40(-1.25%) |
Mar 17, 2005 | 33.23 | 33.23 | 32.05 | 32.06 | 149,400 | -1.02(-3.08%) |
Mar 16, 2005 | 33.46 | 33.61 | 32.99 | 33.08 | 128,600 | -0.35(-1.05%) |
Mar 15, 2005 | 32.97 | 33.43 | 32.97 | 33.43 | 261,300 | +0.58(+1.77%) |
Mar 14, 2005 | 32.46 | 32.91 | 32.31 | 32.85 | 173,200 | +0.49(+1.51%) |
Mar 11, 2005 | 32.84 | 33.00 | 32.07 | 32.36 | 187,800 | -0.38(-1.16%) |
Mar 10, 2005 | 33.00 | 33.27 | 32.70 | 32.74 | 266,600 | -0.13(-0.40%) |
Mar 09, 2005 | 33.25 | 33.25 | 32.42 | 32.87 | 242,800 | -0.53(-1.59%) |
Mar 08, 2005 | 33.88 | 34.09 | 33.11 | 33.40 | 243,000 | -0.45(-1.33%) |
Mar 07, 2005 | 34.65 | 34.72 | 33.83 | 33.85 | 116,600 | -0.37(-1.08%) |
Mar 04, 2005 | 34.31 | 34.68 | 34.09 | 34.22 | 82,200 | +0.16(+0.47%) |
Mar 03, 2005 | 34.90 | 34.90 | 33.91 | 34.06 | 233,600 | -0.75(-2.15%) |
Mar 02, 2005 | 34.91 | 35.08 | 34.73 | 34.81 | 186,600 | -0.09(-0.26%) |
Mar 01, 2005 | 34.30 | 35.14 | 34.26 | 34.90 | 360,800 | +0.64(+1.87%) |
Feb 28, 2005 | 34.40 | 34.43 | 34.14 | 34.26 | 140,900 | -0.07(-0.20%) |
Feb 25, 2005 | 33.99 | 34.54 | 33.88 | 34.33 | 95,500 | +0.33(+0.97%) |
Feb 24, 2005 | 34.00 | 34.15 | 33.90 | 34.00 | 217,500 | -0.10(-0.29%) |
Feb 23, 2005 | 33.64 | 34.23 | 33.64 | 34.10 | 254,200 | +0.46(+1.37%) |
Feb 22, 2005 | 34.26 | 34.26 | 33.10 | 33.64 | 471,700 | -0.62(-1.81%) |
Feb 18, 2005 | 33.80 | 34.29 | 33.73 | 34.26 | 254,400 | +0.46(+1.36%) |
Feb 17, 2005 | 33.75 | 34.95 | 33.46 | 33.80 | 1,415,100 | +0.84(+2.55%) |
Feb 16, 2005 | 31.40 | 32.98 | 31.13 | 32.96 | 273,100 | +1.56(+4.97%) |
Feb 15, 2005 | 31.17 | 31.50 | 30.64 | 31.40 | 129,300 | +0.23(+0.74%) |
Feb 14, 2005 | 31.00 | 31.48 | 30.41 | 31.17 | 114,400 | +0.19(+0.61%) |
Feb 11, 2005 | 30.59 | 30.98 | 30.17 | 30.98 | 118,900 | +0.24(+0.78%) |
Feb 10, 2005 | 30.98 | 30.98 | 30.34 | 30.74 | 95,600 | +0.86(+2.88%) |
Feb 09, 2005 | 30.25 | 30.89 | 29.80 | 29.88 | 107,600 | -0.91(-2.96%) |
Feb 08, 2005 | 31.63 | 31.67 | 30.52 | 30.79 | 130,100 | -0.98(-3.08%) |
Feb 07, 2005 | 31.80 | 33.28 | 31.00 | 31.77 | 145,000 | -0.18(-0.56%) |
Feb 04, 2005 | 31.90 | 32.05 | 31.42 | 31.95 | 56,000 | +0.16(+0.50%) |
Feb 03, 2005 | 31.99 | 32.07 | 31.49 | 31.79 | 113,200 | -0.11(-0.34%) |
Feb 02, 2005 | 31.70 | 31.97 | 31.47 | 31.90 | 110,100 | +0.26(+0.82%) |