Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.30 | 29.23 | 28.10 | 29.17 | 181,650 | +1.00(+3.55%) |
Apr 28, 2005 | 28.05 | 28.56 | 27.93 | 28.17 | 169,800 | +0.25(+0.88%) |
Apr 27, 2005 | 27.51 | 28.49 | 27.25 | 27.92 | 230,850 | +0.35(+1.26%) |
Apr 26, 2005 | 29.67 | 29.67 | 27.53 | 27.57 | 361,500 | -2.03(-6.85%) |
Apr 25, 2005 | 29.23 | 29.77 | 29.23 | 29.60 | 113,550 | +0.42(+1.44%) |
Apr 22, 2005 | 29.37 | 29.46 | 28.73 | 29.18 | 223,050 | -0.22(-0.75%) |
Apr 21, 2005 | 29.73 | 29.91 | 29.26 | 29.40 | 140,700 | -0.20(-0.68%) |
Apr 20, 2005 | 29.87 | 30.15 | 29.40 | 29.60 | 118,200 | -0.33(-1.11%) |
Apr 19, 2005 | 29.07 | 30.03 | 29.07 | 29.93 | 80,250 | +0.87(+2.98%) |
Apr 18, 2005 | 29.40 | 29.48 | 28.55 | 29.07 | 203,100 | -0.36(-1.22%) |
Apr 15, 2005 | 28.62 | 29.63 | 27.91 | 29.43 | 320,250 | +0.81(+2.84%) |
Apr 14, 2005 | 30.77 | 30.77 | 28.56 | 28.61 | 270,750 | -2.25(-7.30%) |
Apr 13, 2005 | 31.18 | 31.50 | 30.65 | 30.87 | 92,700 | -0.35(-1.11%) |
Apr 12, 2005 | 31.00 | 31.50 | 30.43 | 31.21 | 145,650 | +0.12(+0.39%) |
Apr 11, 2005 | 30.85 | 31.20 | 30.65 | 31.09 | 99,750 | +0.21(+0.67%) |
Apr 08, 2005 | 30.25 | 31.07 | 30.25 | 30.89 | 202,800 | +0.74(+2.45%) |
Apr 07, 2005 | 30.85 | 30.87 | 30.00 | 30.15 | 118,200 | -0.71(-2.29%) |
Apr 06, 2005 | 30.47 | 31.23 | 30.47 | 30.85 | 280,800 | +0.45(+1.49%) |
Apr 05, 2005 | 30.27 | 30.83 | 30.15 | 30.40 | 282,000 | +0.13(+0.44%) |
Apr 04, 2005 | 30.53 | 30.60 | 29.90 | 30.27 | 192,750 | -0.40(-1.30%) |
Apr 01, 2005 | 30.79 | 31.23 | 30.33 | 30.67 | 187,650 | -0.06(-0.20%) |
Mar 31, 2005 | 30.67 | 31.15 | 30.40 | 30.73 | 231,900 | +0.14(+0.46%) |
Mar 30, 2005 | 30.49 | 30.97 | 30.03 | 30.59 | 217,050 | -0.04(-0.13%) |
Mar 29, 2005 | 31.27 | 31.27 | 30.43 | 30.63 | 131,100 | -0.55(-1.75%) |
Mar 28, 2005 | 31.12 | 31.40 | 31.07 | 31.17 | 123,300 | -0.02(-0.06%) |
Mar 24, 2005 | 31.92 | 31.92 | 31.13 | 31.19 | 254,400 | -0.72(-2.26%) |
Mar 23, 2005 | 32.00 | 32.10 | 31.87 | 31.91 | 239,700 | -0.07(-0.21%) |
Mar 22, 2005 | 31.63 | 32.33 | 31.57 | 31.98 | 115,650 | +0.21(+0.67%) |
Mar 21, 2005 | 31.60 | 32.16 | 31.50 | 31.77 | 92,850 | +0.27(+0.85%) |
Mar 18, 2005 | 32.78 | 32.78 | 31.37 | 31.50 | 210,300 | -1.21(-3.71%) |
Mar 17, 2005 | 32.55 | 33.20 | 32.24 | 32.71 | 174,750 | +0.32(+0.99%) |
Mar 16, 2005 | 32.37 | 32.50 | 32.00 | 32.39 | 140,550 | +0.03(+0.08%) |
Mar 15, 2005 | 31.87 | 32.79 | 31.87 | 32.37 | 250,050 | +0.58(+1.82%) |
Mar 14, 2005 | 32.40 | 32.67 | 31.66 | 31.79 | 213,750 | -0.61(-1.89%) |
Mar 11, 2005 | 32.11 | 32.75 | 32.11 | 32.40 | 171,300 | +0.29(+0.91%) |
Mar 10, 2005 | 31.97 | 32.81 | 31.93 | 32.11 | 359,700 | +1.07(+3.46%) |
Mar 09, 2005 | 31.07 | 31.41 | 30.85 | 31.03 | 171,150 | -0.12(-0.39%) |
Mar 08, 2005 | 31.71 | 31.91 | 30.93 | 31.15 | 143,550 | -0.45(-1.43%) |
Mar 07, 2005 | 31.09 | 32.83 | 31.09 | 31.61 | 176,700 | -0.41(-1.27%) |
Mar 04, 2005 | 29.88 | 32.47 | 29.88 | 32.01 | 443,550 | +2.17(+7.28%) |
Mar 03, 2005 | 30.03 | 30.03 | 29.73 | 29.84 | 166,350 | -0.23(-0.75%) |
Mar 02, 2005 | 29.83 | 30.27 | 29.80 | 30.07 | 328,800 | +0.17(+0.58%) |
Mar 01, 2005 | 29.82 | 30.00 | 29.65 | 29.89 | 350,550 | -0.03(-0.09%) |
Feb 28, 2005 | 29.63 | 30.13 | 29.50 | 29.92 | 265,800 | +0.23(+0.76%) |
Feb 25, 2005 | 29.65 | 29.89 | 29.33 | 29.69 | 294,450 | -0.07(-0.25%) |
Feb 24, 2005 | 29.07 | 30.11 | 29.07 | 29.77 | 372,000 | +1.19(+4.15%) |
Feb 23, 2005 | 28.67 | 28.73 | 28.10 | 28.58 | 439,050 | -0.09(-0.33%) |
Feb 22, 2005 | 30.80 | 30.80 | 28.29 | 28.67 | 289,650 | -2.29(-7.41%) |
Feb 18, 2005 | 31.33 | 31.33 | 30.81 | 30.97 | 164,850 | -0.30(-0.96%) |
Feb 17, 2005 | 31.28 | 31.50 | 31.03 | 31.27 | 164,850 | +0.14(+0.45%) |
Feb 16, 2005 | 30.78 | 31.20 | 30.78 | 31.13 | 168,750 | +0.35(+1.13%) |
Feb 15, 2005 | 31.03 | 31.33 | 30.78 | 30.78 | 200,700 | -0.37(-1.20%) |
Feb 14, 2005 | 31.26 | 31.31 | 31.00 | 31.15 | 157,200 | -0.11(-0.34%) |
Feb 11, 2005 | 31.31 | 31.61 | 31.21 | 31.26 | 133,500 | -0.05(-0.17%) |
Feb 10, 2005 | 32.62 | 32.70 | 30.94 | 31.31 | 209,550 | -1.04(-3.21%) |
Feb 09, 2005 | 32.63 | 33.49 | 32.28 | 32.35 | 132,150 | -0.15(-0.45%) |
Feb 08, 2005 | 32.03 | 32.69 | 32.03 | 32.50 | 231,750 | +0.51(+1.58%) |
Feb 07, 2005 | 32.63 | 32.78 | 31.87 | 31.99 | 196,200 | -0.61(-1.88%) |
Feb 04, 2005 | 32.38 | 32.79 | 32.38 | 32.61 | 151,200 | +0.26(+0.80%) |
Feb 03, 2005 | 32.56 | 32.69 | 31.89 | 32.35 | 169,950 | -0.17(-0.51%) |
Feb 02, 2005 | 33.23 | 33.33 | 32.27 | 32.51 | 239,100 | -0.72(-2.17%) |