Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.40 | 32.52 | 32.03 | 32.03 | 13,552 | -0.20(-0.62%) |
Apr 28, 2005 | 33.64 | 33.64 | 32.23 | 32.23 | 8,228 | -1.41(-4.20%) |
Apr 27, 2005 | 33.55 | 34.55 | 33.55 | 33.64 | 6,292 | +0.09(+0.27%) |
Apr 26, 2005 | 33.76 | 34.03 | 33.55 | 33.55 | 4,598 | -0.12(-0.37%) |
Apr 25, 2005 | 33.39 | 34.06 | 33.39 | 33.68 | 2,420 | +0.45(+1.37%) |
Apr 22, 2005 | 33.64 | 33.64 | 32.98 | 33.22 | 15,609 | -0.25(-0.74%) |
Apr 21, 2005 | 32.77 | 33.47 | 32.43 | 33.47 | 6,171 | +0.83(+2.53%) |
Apr 20, 2005 | 33.22 | 33.22 | 32.64 | 32.64 | 11,011 | -0.66(-1.99%) |
Apr 19, 2005 | 32.89 | 34.00 | 32.85 | 33.31 | 4,961 | +0.54(+1.64%) |
Apr 18, 2005 | 32.23 | 32.81 | 31.86 | 32.77 | 16,698 | +0.66(+2.06%) |
Apr 15, 2005 | 33.52 | 33.64 | 32.11 | 32.11 | 15,004 | -1.41(-4.22%) |
Apr 14, 2005 | 34.01 | 34.01 | 33.51 | 33.52 | 5,566 | -0.36(-1.07%) |
Apr 13, 2005 | 34.12 | 34.13 | 33.88 | 33.88 | 5,929 | -0.25(-0.73%) |
Apr 12, 2005 | 33.97 | 34.13 | 33.65 | 34.13 | 12,100 | +0.08(+0.24%) |
Apr 11, 2005 | 34.30 | 34.31 | 33.92 | 34.05 | 6,050 | -0.31(-0.91%) |
Apr 08, 2005 | 34.79 | 34.96 | 34.36 | 34.36 | 5,324 | -0.51(-1.47%) |
Apr 07, 2005 | 34.55 | 34.96 | 34.55 | 34.88 | 3,872 | +0.33(+0.96%) |
Apr 06, 2005 | 34.30 | 34.55 | 34.30 | 34.55 | 2,299 | +0.36(+1.06%) |
Apr 05, 2005 | 34.21 | 34.30 | 33.88 | 34.18 | 5,929 | +0.05(+0.15%) |
Apr 04, 2005 | 34.30 | 34.31 | 33.82 | 34.13 | 12,100 | -0.21(-0.60%) |
Apr 01, 2005 | 35.29 | 35.29 | 34.34 | 34.34 | 7,744 | -0.83(-2.35%) |
Mar 31, 2005 | 35.33 | 35.33 | 35.04 | 35.17 | 12,947 | -0.04(-0.12%) |
Mar 30, 2005 | 35.12 | 35.21 | 35.05 | 35.21 | 4,598 | +0.17(+0.47%) |
Mar 29, 2005 | 35.17 | 35.17 | 34.79 | 35.04 | 7,018 | -0.21(-0.59%) |
Mar 28, 2005 | 35.54 | 35.54 | 35.16 | 35.25 | 10,527 | -0.17(-0.47%) |
Mar 24, 2005 | 35.12 | 35.41 | 35.09 | 35.41 | 4,114 | +0.45(+1.30%) |
Mar 23, 2005 | 34.92 | 35.00 | 34.67 | 34.96 | 7,986 | -0.12(-0.35%) |
Mar 22, 2005 | 34.75 | 35.12 | 34.75 | 35.08 | 10,527 | +0.29(+0.83%) |
Mar 21, 2005 | 34.88 | 34.92 | 34.67 | 34.79 | 8,591 | -0.26(-0.75%) |
Mar 18, 2005 | 36.49 | 36.49 | 35.00 | 35.06 | 27,830 | -1.31(-3.59%) |
Mar 17, 2005 | 35.21 | 36.36 | 35.12 | 36.36 | 11,616 | +1.32(+3.77%) |
Mar 16, 2005 | 35.12 | 35.12 | 34.88 | 35.04 | 6,413 | -0.58(-1.62%) |
Mar 15, 2005 | 35.74 | 36.12 | 35.62 | 35.62 | 8,228 | +0.07(+0.21%) |
Mar 14, 2005 | 35.54 | 35.95 | 35.21 | 35.55 | 19,602 | +0.13(+0.37%) |
Mar 11, 2005 | 36.24 | 36.24 | 35.41 | 35.41 | 6,776 | -0.66(-1.83%) |
Mar 10, 2005 | 36.69 | 36.80 | 36.07 | 36.07 | 5,566 | -0.62(-1.69%) |
Mar 09, 2005 | 37.40 | 37.40 | 36.69 | 36.69 | 3,993 | -0.83(-2.20%) |
Mar 08, 2005 | 37.98 | 38.01 | 37.52 | 37.52 | 4,235 | -0.54(-1.41%) |
Mar 07, 2005 | 37.97 | 38.51 | 37.96 | 38.06 | 8,470 | +0.13(+0.35%) |
Mar 04, 2005 | 36.90 | 38.00 | 36.80 | 37.93 | 10,406 | +1.20(+3.26%) |
Mar 03, 2005 | 36.74 | 36.74 | 36.30 | 36.73 | 6,897 | +0.12(+0.32%) |
Mar 02, 2005 | 36.78 | 36.78 | 36.32 | 36.61 | 7,986 | -0.04(-0.11%) |
Mar 01, 2005 | 35.36 | 36.65 | 35.33 | 36.65 | 9,438 | +1.38(+3.91%) |
Feb 28, 2005 | 35.93 | 36.03 | 34.96 | 35.27 | 17,182 | -0.70(-1.95%) |
Feb 25, 2005 | 36.03 | 36.42 | 35.45 | 35.98 | 19,965 | -0.10(-0.27%) |
Feb 24, 2005 | 36.61 | 36.61 | 35.98 | 36.07 | 14,278 | -0.70(-1.91%) |
Feb 23, 2005 | 37.11 | 37.11 | 36.74 | 36.78 | 5,445 | -0.24(-0.65%) |
Feb 22, 2005 | 37.93 | 37.93 | 36.86 | 37.02 | 13,068 | -0.83(-2.21%) |
Feb 18, 2005 | 37.93 | 38.00 | 37.60 | 37.85 | 8,591 | -0.08(-0.22%) |
Feb 17, 2005 | 38.43 | 38.47 | 37.93 | 37.93 | 4,840 | -0.62(-1.61%) |
Feb 16, 2005 | 38.59 | 38.83 | 38.44 | 38.55 | 6,776 | +0.21(+0.54%) |
Feb 15, 2005 | 37.78 | 38.80 | 37.60 | 38.35 | 11,979 | +0.45(+1.18%) |
Feb 14, 2005 | 38.26 | 38.26 | 37.83 | 37.90 | 4,114 | -0.36(-0.95%) |
Feb 11, 2005 | 38.02 | 38.39 | 37.85 | 38.26 | 6,655 | +0.15(+0.39%) |
Feb 10, 2005 | 37.52 | 38.42 | 36.61 | 38.12 | 41,019 | -1.47(-3.72%) |
Feb 09, 2005 | 39.46 | 41.32 | 39.09 | 39.59 | 34,727 | +0.02(+0.04%) |
Feb 08, 2005 | 39.01 | 39.59 | 38.94 | 39.57 | 4,598 | +0.56(+1.44%) |
Feb 07, 2005 | 38.84 | 39.01 | 38.84 | 39.01 | 4,114 | -0.07(-0.19%) |
Feb 04, 2005 | 38.84 | 39.10 | 38.84 | 39.08 | 4,719 | +0.25(+0.64%) |
Feb 03, 2005 | 37.86 | 38.83 | 37.75 | 38.83 | 7,260 | +0.98(+2.60%) |
Feb 02, 2005 | 38.84 | 38.84 | 37.78 | 37.85 | 13,915 | -5.36(-12.41%) |