Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.20 | 28.26 | 27.37 | 27.97 | 214,383 | +0.11(+0.40%) |
Apr 28, 2005 | 28.87 | 28.91 | 27.80 | 27.86 | 167,116 | -1.17(-4.03%) |
Apr 27, 2005 | 28.72 | 29.43 | 28.48 | 29.03 | 64,079 | +0.21(+0.75%) |
Apr 26, 2005 | 29.40 | 29.89 | 28.73 | 28.81 | 88,197 | -0.95(-3.21%) |
Apr 25, 2005 | 29.23 | 29.77 | 29.03 | 29.77 | 62,615 | +0.76(+2.61%) |
Apr 22, 2005 | 29.67 | 30.08 | 28.68 | 29.01 | 123,620 | -0.82(-2.74%) |
Apr 21, 2005 | 28.87 | 30.82 | 28.76 | 29.83 | 392,282 | +1.14(+3.96%) |
Apr 20, 2005 | 28.98 | 29.27 | 28.52 | 28.69 | 314,059 | -0.55(-1.88%) |
Apr 19, 2005 | 28.88 | 29.43 | 28.38 | 29.24 | 197,163 | +0.49(+1.69%) |
Apr 18, 2005 | 29.27 | 29.34 | 28.66 | 28.75 | 131,814 | -0.42(-1.43%) |
Apr 15, 2005 | 30.18 | 30.70 | 28.60 | 29.17 | 266,853 | -1.02(-3.39%) |
Apr 14, 2005 | 30.22 | 31.08 | 30.19 | 30.20 | 166,386 | -0.09(-0.31%) |
Apr 13, 2005 | 31.09 | 31.18 | 30.19 | 30.29 | 77,661 | -0.85(-2.73%) |
Apr 12, 2005 | 30.85 | 31.38 | 30.38 | 31.14 | 96,511 | +0.23(+0.75%) |
Apr 11, 2005 | 31.33 | 31.48 | 30.85 | 30.91 | 82,377 | -0.41(-1.32%) |
Apr 08, 2005 | 31.71 | 31.97 | 31.32 | 31.32 | 79,837 | -0.52(-1.62%) |
Apr 07, 2005 | 31.50 | 31.94 | 31.49 | 31.84 | 24,158 | +0.28(+0.90%) |
Apr 06, 2005 | 31.61 | 31.93 | 31.54 | 31.55 | 167,683 | +0.04(+0.14%) |
Apr 05, 2005 | 31.49 | 32.06 | 31.05 | 31.51 | 148,846 | -0.25(-0.79%) |
Apr 04, 2005 | 32.09 | 32.36 | 31.18 | 31.76 | 177,187 | -0.69(-2.12%) |
Apr 01, 2005 | 32.24 | 32.62 | 31.99 | 32.45 | 97,394 | +0.28(+0.86%) |
Mar 31, 2005 | 32.65 | 32.65 | 31.96 | 32.17 | 94,702 | -0.46(-1.42%) |
Mar 30, 2005 | 32.08 | 32.65 | 31.95 | 32.64 | 143,498 | +0.65(+2.02%) |
Mar 29, 2005 | 32.16 | 32.35 | 31.91 | 31.99 | 171,894 | -0.52(-1.59%) |
Mar 28, 2005 | 33.08 | 33.21 | 32.51 | 32.51 | 76,162 | -0.49(-1.49%) |
Mar 24, 2005 | 32.55 | 33.57 | 32.53 | 33.00 | 101,288 | +0.28(+0.87%) |
Mar 23, 2005 | 33.03 | 33.08 | 32.47 | 32.71 | 324,118 | -0.45(-1.35%) |
Mar 22, 2005 | 33.33 | 33.74 | 33.13 | 33.16 | 88,688 | -0.16(-0.49%) |
Mar 21, 2005 | 33.42 | 33.66 | 33.27 | 33.33 | 113,236 | -0.34(-1.02%) |
Mar 18, 2005 | 33.65 | 33.84 | 33.36 | 33.67 | 178,691 | +0.14(+0.41%) |
Mar 17, 2005 | 33.60 | 33.96 | 33.47 | 33.53 | 140,689 | -0.17(-0.51%) |
Mar 16, 2005 | 33.65 | 34.15 | 33.58 | 33.70 | 123,683 | -0.13(-0.38%) |
Mar 15, 2005 | 33.88 | 34.28 | 33.68 | 33.83 | 279,307 | -0.10(-0.30%) |
Mar 14, 2005 | 33.65 | 34.12 | 33.64 | 33.94 | 294,983 | +0.13(+0.38%) |
Mar 11, 2005 | 34.21 | 34.36 | 33.45 | 33.81 | 400,947 | -0.09(-0.25%) |
Mar 10, 2005 | 34.08 | 34.31 | 33.76 | 33.89 | 112,661 | +0.09(+0.28%) |
Mar 09, 2005 | 33.76 | 34.41 | 33.28 | 33.80 | 129,414 | -0.01(-0.03%) |
Mar 08, 2005 | 34.34 | 34.44 | 33.76 | 33.81 | 204,162 | -0.13(-0.38%) |
Mar 07, 2005 | 34.25 | 34.45 | 33.94 | 33.94 | 272,560 | -0.46(-1.35%) |
Mar 04, 2005 | 34.39 | 34.46 | 33.99 | 34.40 | 254,305 | +0.40(+1.19%) |
Mar 03, 2005 | 34.68 | 34.70 | 33.96 | 34.00 | 434,018 | -0.48(-1.40%) |
Mar 02, 2005 | 34.25 | 34.66 | 34.25 | 34.48 | 243,666 | -0.01(-0.02%) |
Mar 01, 2005 | 33.59 | 34.52 | 33.56 | 34.49 | 265,616 | +0.99(+2.95%) |
Feb 28, 2005 | 33.54 | 34.04 | 33.24 | 33.50 | 266,013 | -0.23(-0.69%) |
Feb 25, 2005 | 33.02 | 33.80 | 32.90 | 33.73 | 275,486 | +0.69(+2.08%) |
Feb 24, 2005 | 32.47 | 33.14 | 32.37 | 33.04 | 253,734 | +0.22(+0.68%) |
Feb 23, 2005 | 32.78 | 33.02 | 32.43 | 32.82 | 261,139 | +0.63(+1.95%) |
Feb 22, 2005 | 32.60 | 33.39 | 32.19 | 32.19 | 314,984 | -0.77(-2.32%) |
Feb 18, 2005 | 32.78 | 33.33 | 32.34 | 32.96 | 263,362 | +0.29(+0.90%) |
Feb 17, 2005 | 33.37 | 33.64 | 32.66 | 32.66 | 482,888 | -0.93(-2.76%) |
Feb 16, 2005 | 32.53 | 33.93 | 32.34 | 33.59 | 749,987 | +1.74(+5.47%) |
Feb 15, 2005 | 31.10 | 32.02 | 30.76 | 31.85 | 330,611 | +0.71(+2.28%) |
Feb 14, 2005 | 30.29 | 31.32 | 30.08 | 31.14 | 351,882 | +0.72(+2.37%) |
Feb 11, 2005 | 31.48 | 31.48 | 28.98 | 30.42 | 1,178,644 | -2.63(-7.96%) |
Feb 10, 2005 | 32.93 | 33.39 | 32.70 | 33.05 | 251,733 | +0.02(+0.05%) |
Feb 09, 2005 | 33.45 | 33.67 | 32.99 | 33.03 | 222,814 | -0.55(-1.64%) |
Feb 08, 2005 | 33.30 | 33.80 | 33.24 | 33.58 | 193,631 | +0.15(+0.44%) |
Feb 07, 2005 | 33.70 | 33.87 | 33.34 | 33.44 | 221,173 | -0.06(-0.18%) |
Feb 04, 2005 | 33.39 | 33.84 | 33.32 | 33.50 | 225,522 | -0.09(-0.26%) |
Feb 03, 2005 | 34.74 | 34.74 | 32.93 | 33.58 | 484,385 | -1.16(-3.34%) |
Feb 02, 2005 | 36.12 | 36.55 | 34.62 | 34.74 | 1,657,818 | -4.85(-12.25%) |