Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 33.29 | 33.72 | 33.29 | 33.72 | 27,552 | +0.26(+0.77%) |
Apr 28, 2005 | 33.42 | 33.46 | 33.31 | 33.46 | 27,608 | -0.40(-1.18%) |
Apr 27, 2005 | 33.25 | 33.86 | 33.21 | 33.86 | 15,444 | +0.53(+1.59%) |
Apr 26, 2005 | 33.42 | 33.48 | 33.15 | 33.33 | 71,817 | +0.04(+0.12%) |
Apr 25, 2005 | 32.97 | 33.54 | 32.87 | 33.29 | 33,041 | +0.28(+0.85%) |
Apr 22, 2005 | 33.14 | 33.29 | 33.01 | 33.01 | 47,666 | -0.14(-0.44%) |
Apr 21, 2005 | 33.47 | 33.47 | 33.10 | 33.15 | 480,948 | -0.32(-0.94%) |
Apr 20, 2005 | 33.69 | 33.78 | 33.42 | 33.47 | 16,959 | +0.03(+0.10%) |
Apr 19, 2005 | 33.76 | 33.76 | 33.33 | 33.44 | 8,523 | -0.01(-0.04%) |
Apr 18, 2005 | 33.67 | 33.80 | 33.37 | 33.45 | 18,518 | +0.14(+0.43%) |
Apr 15, 2005 | 33.69 | 33.84 | 33.25 | 33.31 | 23,526 | -0.39(-1.15%) |
Apr 14, 2005 | 33.52 | 33.75 | 33.47 | 33.69 | 29,519 | +0.17(+0.51%) |
Apr 13, 2005 | 33.67 | 33.77 | 33.52 | 33.52 | 87,552 | -0.36(-1.07%) |
Apr 12, 2005 | 33.60 | 33.88 | 33.60 | 33.88 | 31,710 | -0.01(-0.04%) |
Apr 11, 2005 | 33.53 | 33.90 | 33.52 | 33.90 | 30,493 | +0.07(+0.19%) |
Apr 08, 2005 | 34.02 | 34.11 | 33.68 | 33.83 | 45,781 | -0.16(-0.46%) |
Apr 07, 2005 | 33.54 | 34.03 | 33.54 | 33.99 | 30,552 | -0.11(-0.33%) |
Apr 06, 2005 | 33.75 | 34.18 | 33.75 | 34.10 | 24,323 | +0.12(+0.37%) |
Apr 05, 2005 | 33.99 | 34.30 | 33.98 | 33.98 | 39,085 | -0.02(-0.06%) |
Apr 04, 2005 | 33.66 | 34.06 | 33.55 | 33.99 | 43,353 | -0.28(-0.80%) |
Apr 01, 2005 | 34.21 | 34.36 | 34.09 | 34.27 | 21,052 | +0.07(+0.19%) |
Mar 31, 2005 | 33.81 | 34.34 | 33.81 | 34.20 | 29,809 | +0.14(+0.42%) |
Mar 30, 2005 | 34.28 | 34.28 | 33.81 | 34.06 | 22,073 | -0.15(-0.44%) |
Mar 29, 2005 | 33.87 | 34.21 | 33.80 | 34.21 | 33,227 | +0.31(+0.93%) |
Mar 28, 2005 | 34.11 | 34.26 | 33.90 | 33.90 | 44,190 | -0.52(-1.51%) |
Mar 24, 2005 | 34.06 | 35.01 | 34.06 | 34.41 | 43,708 | +0.20(+0.58%) |
Mar 23, 2005 | 34.59 | 34.87 | 34.13 | 34.22 | 15,002 | -0.07(-0.19%) |
Mar 22, 2005 | 35.06 | 35.06 | 34.24 | 34.28 | 19,478 | -0.39(-1.14%) |
Mar 21, 2005 | 34.91 | 35.40 | 34.68 | 34.68 | 28,984 | +0.03(+0.08%) |
Mar 18, 2005 | 34.28 | 34.65 | 34.23 | 34.65 | 25,906 | +0.07(+0.19%) |
Mar 17, 2005 | 34.78 | 34.89 | 33.99 | 34.59 | 42,483 | -0.20(-0.57%) |
Mar 16, 2005 | 35.04 | 35.04 | 34.62 | 34.78 | 45,215 | -0.04(-0.11%) |
Mar 15, 2005 | 35.45 | 35.45 | 34.74 | 34.82 | 37,565 | -0.62(-1.74%) |
Mar 14, 2005 | 35.09 | 35.60 | 34.85 | 35.44 | 69,727 | +0.52(+1.48%) |
Mar 11, 2005 | 34.72 | 35.39 | 34.36 | 34.92 | 105,303 | +0.35(+1.02%) |
Mar 10, 2005 | 34.42 | 34.71 | 34.34 | 34.57 | 52,865 | +0.08(+0.23%) |
Mar 09, 2005 | 34.85 | 34.85 | 34.49 | 34.49 | 20,578 | -0.32(-0.91%) |
Mar 08, 2005 | 35.30 | 35.30 | 34.64 | 34.80 | 65,286 | -0.66(-1.87%) |
Mar 07, 2005 | 35.04 | 35.57 | 34.89 | 35.47 | 25,408 | +0.58(+1.66%) |
Mar 04, 2005 | 34.78 | 35.16 | 34.43 | 34.89 | 45,714 | +0.10(+0.30%) |
Mar 03, 2005 | 34.83 | 34.83 | 34.44 | 34.78 | 31,110 | +0.21(+0.61%) |
Mar 02, 2005 | 34.63 | 34.94 | 34.51 | 34.57 | 56,199 | -0.24(-0.70%) |
Mar 01, 2005 | 33.38 | 36.53 | 33.38 | 34.82 | 125,326 | +1.13(+3.35%) |
Feb 28, 2005 | 33.92 | 33.92 | 32.81 | 33.69 | 68,086 | -0.59(-1.72%) |
Feb 25, 2005 | 34.00 | 34.28 | 33.82 | 34.28 | 26,290 | -0.07(-0.19%) |
Feb 24, 2005 | 35.12 | 35.31 | 34.02 | 34.34 | 27,020 | -0.33(-0.95%) |
Feb 23, 2005 | 34.78 | 34.78 | 34.64 | 34.67 | 106,402 | -0.39(-1.12%) |
Feb 22, 2005 | 34.67 | 35.06 | 34.55 | 35.06 | 29,845 | +0.27(+0.77%) |
Feb 18, 2005 | 35.18 | 35.37 | 34.78 | 34.80 | 22,070 | -0.36(-1.03%) |
Feb 17, 2005 | 35.90 | 35.90 | 35.12 | 35.16 | 12,598 | -0.54(-1.51%) |
Feb 16, 2005 | 35.47 | 35.95 | 35.33 | 35.69 | 42,329 | +0.35(+1.00%) |
Feb 15, 2005 | 35.02 | 35.54 | 34.95 | 35.34 | 100,703 | -0.05(-0.15%) |
Feb 14, 2005 | 35.06 | 35.57 | 34.95 | 35.39 | 34,062 | +0.33(+0.94%) |
Feb 11, 2005 | 34.97 | 35.39 | 34.97 | 35.06 | 6,238 | +0.18(+0.53%) |
Feb 10, 2005 | 34.91 | 35.04 | 34.60 | 34.88 | 31,157 | +0.01(+0.02%) |
Feb 09, 2005 | 34.97 | 35.31 | 34.64 | 34.87 | 9,518 | -0.18(-0.52%) |
Feb 08, 2005 | 35.18 | 35.38 | 34.90 | 35.06 | 30,555 | -0.22(-0.61%) |
Feb 07, 2005 | 34.84 | 35.33 | 34.84 | 35.27 | 20,125 | +0.16(+0.47%) |
Feb 04, 2005 | 35.04 | 35.13 | 34.95 | 35.11 | 16,164 | +0.06(+0.17%) |
Feb 03, 2005 | 34.72 | 35.20 | 34.72 | 35.05 | 14,170 | -0.07(-0.19%) |
Feb 02, 2005 | 34.58 | 35.12 | 34.57 | 35.12 | 19,050 | +0.42(+1.21%) |