Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.15 | 28.44 | 27.25 | 28.20 | 1,405,200 | +0.07(+0.25%) |
Apr 28, 2005 | 27.85 | 28.35 | 27.78 | 28.13 | 1,438,000 | +0.28(+1.01%) |
Apr 27, 2005 | 30.57 | 30.84 | 27.61 | 27.85 | 2,927,600 | -2.86(-9.31%) |
Apr 26, 2005 | 30.15 | 30.71 | 30.07 | 30.71 | 1,022,900 | +0.31(+1.02%) |
Apr 25, 2005 | 30.05 | 30.45 | 29.85 | 30.40 | 795,800 | +0.58(+1.95%) |
Apr 22, 2005 | 30.35 | 30.35 | 29.33 | 29.82 | 650,200 | -0.53(-1.75%) |
Apr 21, 2005 | 30.15 | 30.40 | 29.77 | 30.35 | 1,061,500 | +0.53(+1.78%) |
Apr 20, 2005 | 31.29 | 31.30 | 29.69 | 29.82 | 1,182,800 | -1.58(-5.03%) |
Apr 19, 2005 | 31.05 | 31.50 | 31.02 | 31.40 | 543,600 | +0.70(+2.28%) |
Apr 18, 2005 | 32.03 | 32.03 | 30.26 | 30.70 | 907,900 | -0.38(-1.22%) |
Apr 15, 2005 | 32.00 | 32.03 | 30.82 | 31.08 | 931,200 | -0.91(-2.84%) |
Apr 14, 2005 | 32.22 | 32.51 | 31.78 | 31.99 | 574,600 | -0.17(-0.53%) |
Apr 13, 2005 | 32.86 | 32.86 | 31.85 | 32.16 | 662,800 | -0.60(-1.83%) |
Apr 12, 2005 | 33.05 | 33.05 | 32.50 | 32.76 | 738,900 | -0.16(-0.49%) |
Apr 11, 2005 | 33.27 | 33.52 | 32.80 | 32.92 | 582,200 | -0.21(-0.63%) |
Apr 08, 2005 | 33.12 | 33.40 | 32.87 | 33.13 | 510,300 | -0.01(-0.03%) |
Apr 07, 2005 | 32.69 | 33.31 | 32.69 | 33.14 | 496,800 | +0.35(+1.07%) |
Apr 06, 2005 | 32.54 | 33.06 | 32.40 | 32.79 | 560,400 | +0.40(+1.23%) |
Apr 05, 2005 | 32.50 | 32.75 | 32.27 | 32.39 | 831,000 | +0.12(+0.37%) |
Apr 04, 2005 | 32.64 | 32.64 | 32.12 | 32.27 | 705,000 | -0.29(-0.89%) |
Apr 01, 2005 | 32.95 | 33.28 | 32.35 | 32.56 | 518,500 | -0.09(-0.28%) |
Mar 31, 2005 | 32.28 | 32.85 | 32.12 | 32.65 | 921,900 | +0.24(+0.76%) |
Mar 30, 2005 | 32.33 | 32.60 | 32.30 | 32.41 | 571,300 | +0.08(+0.25%) |
Mar 29, 2005 | 33.12 | 33.27 | 32.19 | 32.33 | 792,900 | -1.11(-3.33%) |
Mar 28, 2005 | 33.70 | 33.94 | 33.44 | 33.44 | 311,200 | -0.26(-0.76%) |
Mar 24, 2005 | 33.66 | 34.09 | 33.66 | 33.70 | 248,800 | +0.09(+0.25%) |
Mar 23, 2005 | 33.54 | 34.09 | 33.40 | 33.61 | 418,000 | +0.09(+0.25%) |
Mar 22, 2005 | 33.08 | 33.80 | 32.99 | 33.52 | 436,800 | +0.42(+1.28%) |
Mar 21, 2005 | 33.10 | 33.31 | 33.01 | 33.10 | 256,400 | +0.07(+0.20%) |
Mar 18, 2005 | 34.00 | 34.01 | 33.03 | 33.03 | 755,000 | -1.42(-4.11%) |
Mar 17, 2005 | 33.95 | 34.55 | 33.84 | 34.45 | 345,200 | +0.49(+1.44%) |
Mar 16, 2005 | 34.61 | 34.70 | 33.88 | 33.96 | 303,000 | -0.65(-1.88%) |
Mar 15, 2005 | 34.98 | 35.00 | 34.53 | 34.61 | 368,800 | -0.17(-0.50%) |
Mar 14, 2005 | 34.30 | 34.80 | 34.25 | 34.78 | 450,200 | +0.76(+2.23%) |
Mar 11, 2005 | 33.80 | 34.09 | 33.79 | 34.02 | 369,900 | +0.34(+1.02%) |
Mar 10, 2005 | 33.90 | 34.06 | 33.26 | 33.68 | 442,000 | -0.25(-0.74%) |
Mar 09, 2005 | 33.87 | 34.48 | 33.85 | 33.93 | 485,700 | +0.09(+0.25%) |
Mar 08, 2005 | 34.45 | 34.55 | 33.74 | 33.84 | 491,600 | -0.85(-2.45%) |
Mar 07, 2005 | 34.44 | 34.78 | 34.44 | 34.70 | 351,000 | +0.29(+0.83%) |
Mar 04, 2005 | 34.47 | 34.74 | 34.25 | 34.41 | 331,900 | +0.04(+0.13%) |
Mar 03, 2005 | 34.43 | 34.47 | 34.05 | 34.37 | 494,600 | -0.06(-0.19%) |
Mar 02, 2005 | 34.08 | 34.53 | 33.90 | 34.43 | 366,200 | +0.20(+0.57%) |
Mar 01, 2005 | 33.46 | 34.34 | 33.45 | 34.23 | 403,200 | +0.88(+2.65%) |
Feb 28, 2005 | 33.77 | 34.09 | 33.31 | 33.35 | 531,300 | -0.18(-0.54%) |
Feb 25, 2005 | 33.08 | 33.70 | 33.02 | 33.53 | 316,000 | +0.33(+0.99%) |
Feb 24, 2005 | 32.26 | 33.23 | 32.26 | 33.20 | 419,300 | +0.95(+2.93%) |
Feb 23, 2005 | 32.28 | 32.55 | 32.12 | 32.26 | 438,100 | -0.03(-0.09%) |
Feb 22, 2005 | 32.41 | 32.83 | 32.19 | 32.28 | 472,700 | -0.18(-0.54%) |
Feb 18, 2005 | 32.48 | 32.71 | 32.33 | 32.46 | 298,600 | +0.01(+0.03%) |
Feb 17, 2005 | 32.87 | 32.95 | 32.37 | 32.45 | 266,000 | -0.39(-1.20%) |
Feb 16, 2005 | 32.75 | 32.97 | 32.60 | 32.84 | 648,400 | -0.01(-0.02%) |
Feb 15, 2005 | 32.73 | 33.02 | 32.50 | 32.85 | 548,900 | +0.21(+0.64%) |
Feb 14, 2005 | 32.67 | 32.91 | 32.26 | 32.64 | 371,900 | -0.03(-0.11%) |
Feb 11, 2005 | 32.12 | 32.70 | 31.91 | 32.67 | 391,500 | +0.55(+1.71%) |
Feb 10, 2005 | 32.03 | 32.17 | 31.89 | 32.12 | 448,900 | +0.07(+0.22%) |
Feb 09, 2005 | 32.45 | 32.47 | 31.82 | 32.05 | 624,500 | -0.42(-1.29%) |
Feb 08, 2005 | 32.20 | 32.70 | 32.20 | 32.48 | 416,200 | +0.23(+0.70%) |
Feb 07, 2005 | 32.06 | 32.27 | 32.00 | 32.25 | 416,600 | +0.13(+0.40%) |
Feb 04, 2005 | 32.05 | 32.17 | 32.02 | 32.12 | 546,300 | +0.12(+0.37%) |
Feb 03, 2005 | 32.52 | 32.52 | 31.94 | 32.00 | 480,500 | -0.52(-1.58%) |
Feb 02, 2005 | 32.75 | 32.76 | 32.34 | 32.52 | 463,100 | -0.23(-0.72%) |