Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.43 | 32.71 | 32.17 | 32.46 | 388,312 | +0.28(+0.86%) |
Apr 28, 2005 | 31.85 | 32.78 | 31.84 | 32.18 | 638,542 | -0.64(-1.95%) |
Apr 27, 2005 | 32.48 | 33.04 | 32.13 | 32.82 | 554,153 | +0.20(+0.61%) |
Apr 26, 2005 | 33.06 | 33.06 | 32.35 | 32.62 | 357,717 | -0.55(-1.67%) |
Apr 25, 2005 | 33.30 | 33.31 | 32.99 | 33.18 | 307,772 | -0.16(-0.47%) |
Apr 22, 2005 | 33.56 | 33.71 | 33.17 | 33.33 | 240,909 | -0.23(-0.68%) |
Apr 21, 2005 | 33.51 | 33.84 | 33.36 | 33.56 | 364,201 | +0.20(+0.59%) |
Apr 20, 2005 | 33.58 | 33.70 | 33.19 | 33.36 | 419,616 | -0.22(-0.65%) |
Apr 19, 2005 | 33.41 | 33.61 | 33.31 | 33.58 | 258,233 | +0.11(+0.32%) |
Apr 18, 2005 | 33.02 | 33.57 | 33.01 | 33.47 | 1,020,067 | +0.26(+0.77%) |
Apr 15, 2005 | 33.23 | 33.49 | 33.01 | 33.22 | 463,989 | +0.05(+0.15%) |
Apr 14, 2005 | 33.38 | 33.54 | 33.04 | 33.17 | 276,570 | -0.22(-0.65%) |
Apr 13, 2005 | 33.76 | 33.91 | 33.33 | 33.38 | 207,073 | -0.50(-1.49%) |
Apr 12, 2005 | 33.05 | 33.94 | 33.05 | 33.89 | 318,410 | +0.73(+2.20%) |
Apr 11, 2005 | 33.55 | 33.56 | 33.12 | 33.16 | 435,623 | -0.45(-1.35%) |
Apr 08, 2005 | 33.77 | 33.86 | 33.49 | 33.61 | 315,371 | -0.31(-0.90%) |
Apr 07, 2005 | 33.95 | 34.12 | 33.56 | 33.92 | 396,011 | -0.13(-0.38%) |
Apr 06, 2005 | 34.05 | 34.53 | 34.02 | 34.04 | 462,672 | +0.06(+0.17%) |
Apr 05, 2005 | 34.04 | 34.30 | 33.90 | 33.99 | 310,305 | -0.07(-0.20%) |
Apr 04, 2005 | 33.64 | 34.05 | 33.61 | 34.05 | 334,518 | +0.38(+1.11%) |
Apr 01, 2005 | 33.97 | 34.04 | 33.58 | 33.68 | 352,753 | -0.32(-0.93%) |
Mar 31, 2005 | 33.71 | 34.02 | 33.46 | 34.00 | 291,766 | +0.19(+0.55%) |
Mar 30, 2005 | 33.18 | 33.83 | 33.18 | 33.81 | 206,769 | +0.63(+1.90%) |
Mar 29, 2005 | 32.95 | 33.62 | 32.95 | 33.18 | 322,462 | +0.06(+0.18%) |
Mar 28, 2005 | 33.08 | 33.23 | 33.04 | 33.12 | 245,671 | -0.17(-0.50%) |
Mar 24, 2005 | 33.52 | 33.63 | 33.28 | 33.28 | 210,922 | -0.23(-0.68%) |
Mar 23, 2005 | 33.24 | 33.56 | 33.11 | 33.51 | 319,119 | +0.24(+0.71%) |
Mar 22, 2005 | 33.33 | 33.56 | 33.00 | 33.27 | 302,504 | +0.16(+0.48%) |
Mar 21, 2005 | 32.88 | 33.22 | 32.82 | 33.12 | 230,981 | +0.22(+0.66%) |
Mar 18, 2005 | 32.52 | 33.07 | 32.46 | 32.90 | 455,074 | +0.47(+1.46%) |
Mar 17, 2005 | 32.57 | 32.62 | 32.27 | 32.43 | 268,364 | -0.03(-0.09%) |
Mar 16, 2005 | 32.48 | 32.87 | 32.45 | 32.46 | 245,975 | -0.15(-0.45%) |
Mar 15, 2005 | 32.89 | 32.95 | 32.48 | 32.60 | 376,054 | -0.29(-0.87%) |
Mar 14, 2005 | 32.91 | 33.18 | 32.71 | 32.89 | 237,262 | -0.09(-0.27%) |
Mar 11, 2005 | 32.79 | 33.14 | 32.76 | 32.98 | 186,406 | +0.13(+0.39%) |
Mar 10, 2005 | 33.02 | 33.17 | 32.45 | 32.85 | 288,929 | -0.07(-0.21%) |
Mar 09, 2005 | 33.38 | 33.54 | 32.92 | 32.92 | 199,373 | -0.55(-1.65%) |
Mar 08, 2005 | 33.72 | 33.82 | 33.38 | 33.47 | 221,762 | -0.36(-1.05%) |
Mar 07, 2005 | 33.48 | 33.91 | 33.48 | 33.83 | 199,474 | +0.22(+0.65%) |
Mar 04, 2005 | 33.39 | 33.78 | 33.22 | 33.61 | 217,609 | +0.29(+0.86%) |
Mar 03, 2005 | 33.83 | 33.89 | 33.32 | 33.32 | 328,135 | -0.50(-1.49%) |
Mar 02, 2005 | 33.64 | 34.21 | 33.64 | 33.83 | 367,341 | +0.42(+1.27%) |
Mar 01, 2005 | 33.36 | 33.40 | 33.36 | 33.40 | 345,358 | +0.04(+0.12%) |
Feb 28, 2005 | 32.88 | 33.64 | 32.87 | 33.36 | 394,897 | +0.24(+0.72%) |
Feb 25, 2005 | 33.19 | 33.39 | 32.78 | 33.13 | 349,815 | -0.16(-0.47%) |
Feb 24, 2005 | 33.23 | 33.45 | 33.12 | 33.28 | 662,350 | -0.04(-0.12%) |
Feb 23, 2005 | 33.45 | 33.45 | 33.18 | 33.32 | 177,592 | -0.07(-0.21%) |
Feb 22, 2005 | 33.64 | 34.05 | 33.08 | 33.39 | 455,479 | -0.35(-1.02%) |
Feb 18, 2005 | 33.92 | 33.98 | 33.73 | 33.74 | 134,637 | -0.17(-0.49%) |
Feb 17, 2005 | 33.78 | 33.97 | 33.42 | 33.91 | 526,091 | +0.02(+0.06%) |
Feb 16, 2005 | 33.86 | 34.02 | 33.75 | 33.89 | 244,759 | -0.07(-0.20%) |
Feb 15, 2005 | 33.74 | 34.09 | 33.66 | 33.96 | 188,331 | +0.22(+0.64%) |
Feb 14, 2005 | 33.91 | 33.95 | 33.57 | 33.74 | 221,661 | -0.30(-0.87%) |
Feb 11, 2005 | 33.82 | 34.16 | 33.66 | 34.03 | 146,794 | +0.11(+0.32%) |
Feb 10, 2005 | 34.16 | 34.18 | 33.72 | 33.93 | 233,007 | -0.23(-0.66%) |
Feb 09, 2005 | 34.50 | 34.50 | 34.05 | 34.15 | 321,044 | -0.39(-1.14%) |
Feb 08, 2005 | 34.30 | 34.59 | 34.18 | 34.55 | 345,054 | +0.18(+0.52%) |
Feb 07, 2005 | 34.50 | 34.54 | 34.12 | 34.37 | 281,635 | -0.13(-0.37%) |
Feb 04, 2005 | 33.87 | 34.55 | 33.76 | 34.50 | 283,459 | +0.57(+1.69%) |
Feb 03, 2005 | 34.00 | 34.13 | 33.62 | 33.93 | 369,469 | -0.15(-0.43%) |
Feb 02, 2005 | 33.81 | 34.22 | 33.76 | 34.07 | 460,848 | +0.30(+0.88%) |