Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 31.94 | 32.15 | 31.74 | 32.09 | 650,182 | +0.30(+0.95%) |
Apr 28, 2005 | 31.69 | 32.08 | 31.41 | 31.79 | 220,542 | -0.14(-0.42%) |
Apr 27, 2005 | 31.42 | 32.28 | 31.23 | 31.92 | 186,417 | +0.42(+1.33%) |
Apr 26, 2005 | 31.92 | 32.07 | 31.51 | 31.51 | 339,443 | -0.56(-1.75%) |
Apr 25, 2005 | 31.71 | 32.13 | 31.53 | 32.07 | 188,233 | +0.50(+1.59%) |
Apr 22, 2005 | 31.74 | 31.96 | 31.24 | 31.56 | 337,320 | -0.35(-1.11%) |
Apr 21, 2005 | 31.82 | 32.13 | 31.18 | 31.92 | 354,369 | +0.24(+0.77%) |
Apr 20, 2005 | 32.18 | 32.21 | 31.61 | 31.67 | 420,177 | -0.22(-0.69%) |
Apr 19, 2005 | 32.07 | 32.10 | 31.42 | 31.89 | 341,802 | -0.14(-0.44%) |
Apr 18, 2005 | 31.41 | 32.14 | 31.41 | 32.03 | 300,015 | +0.50(+1.57%) |
Apr 15, 2005 | 31.54 | 31.90 | 31.37 | 31.54 | 249,878 | -0.01(-0.02%) |
Apr 14, 2005 | 32.08 | 32.08 | 31.54 | 31.54 | 230,956 | -0.59(-1.84%) |
Apr 13, 2005 | 32.30 | 32.54 | 32.04 | 32.14 | 180,633 | -0.23(-0.72%) |
Apr 12, 2005 | 32.32 | 32.78 | 32.21 | 32.37 | 317,416 | -0.16(-0.49%) |
Apr 11, 2005 | 32.70 | 32.77 | 32.44 | 32.53 | 221,984 | -0.17(-0.53%) |
Apr 08, 2005 | 33.41 | 33.41 | 32.49 | 32.70 | 308,438 | -0.65(-1.95%) |
Apr 07, 2005 | 33.17 | 33.59 | 32.82 | 33.35 | 99,230 | +0.30(+0.90%) |
Apr 06, 2005 | 33.06 | 33.61 | 33.04 | 33.06 | 86,975 | +0.08(+0.25%) |
Apr 05, 2005 | 33.18 | 33.51 | 32.97 | 32.97 | 275,098 | -0.16(-0.49%) |
Apr 04, 2005 | 32.76 | 33.33 | 32.50 | 33.13 | 119,767 | +0.42(+1.30%) |
Apr 01, 2005 | 33.44 | 33.71 | 32.58 | 32.71 | 241,126 | -0.59(-1.78%) |
Mar 31, 2005 | 33.49 | 33.70 | 33.13 | 33.30 | 196,756 | -0.36(-1.07%) |
Mar 30, 2005 | 33.24 | 33.74 | 33.11 | 33.66 | 142,325 | +0.53(+1.59%) |
Mar 29, 2005 | 33.11 | 33.27 | 33.01 | 33.13 | 250,790 | -0.09(-0.27%) |
Mar 28, 2005 | 33.26 | 33.54 | 33.09 | 33.22 | 173,145 | -0.08(-0.25%) |
Mar 24, 2005 | 33.29 | 33.63 | 33.26 | 33.31 | 316,079 | -0.10(-0.31%) |
Mar 23, 2005 | 33.83 | 33.96 | 33.30 | 33.41 | 152,691 | -0.49(-1.44%) |
Mar 22, 2005 | 34.46 | 34.88 | 33.84 | 33.90 | 143,499 | -0.68(-1.95%) |
Mar 21, 2005 | 34.90 | 35.03 | 34.34 | 34.57 | 139,498 | -0.45(-1.29%) |
Mar 18, 2005 | 34.98 | 35.17 | 34.83 | 35.02 | 563,566 | +0.06(+0.18%) |
Mar 17, 2005 | 35.06 | 35.23 | 34.87 | 34.96 | 217,896 | +0.08(+0.24%) |
Mar 16, 2005 | 34.86 | 35.30 | 34.86 | 34.88 | 245,997 | -0.03(-0.07%) |
Mar 15, 2005 | 34.81 | 35.30 | 34.57 | 34.90 | 402,282 | +0.77(+2.24%) |
Mar 14, 2005 | 34.21 | 34.38 | 33.97 | 34.14 | 250,893 | +0.01(+0.04%) |
Mar 11, 2005 | 34.37 | 34.53 | 33.90 | 34.12 | 219,279 | -0.16(-0.47%) |
Mar 10, 2005 | 34.25 | 34.71 | 34.22 | 34.28 | 168,144 | -0.03(-0.07%) |
Mar 09, 2005 | 34.73 | 34.83 | 34.21 | 34.31 | 222,687 | -0.48(-1.39%) |
Mar 08, 2005 | 34.60 | 34.80 | 34.48 | 34.79 | 417,868 | +0.21(+0.60%) |
Mar 07, 2005 | 35.08 | 35.22 | 34.58 | 34.59 | 300,877 | -0.56(-1.59%) |
Mar 04, 2005 | 34.55 | 35.38 | 34.54 | 35.15 | 329,346 | +0.64(+1.85%) |
Mar 03, 2005 | 34.45 | 34.79 | 34.28 | 34.51 | 226,682 | +0.22(+0.64%) |
Mar 02, 2005 | 33.78 | 34.45 | 33.76 | 34.29 | 286,747 | +0.34(+1.01%) |
Mar 01, 2005 | 33.59 | 34.09 | 33.47 | 33.95 | 232,613 | +0.44(+1.31%) |
Feb 28, 2005 | 33.49 | 33.91 | 33.24 | 33.51 | 126,368 | -0.20(-0.59%) |
Feb 25, 2005 | 33.45 | 33.71 | 33.28 | 33.71 | 278,170 | +0.32(+0.96%) |
Feb 24, 2005 | 33.26 | 33.45 | 33.07 | 33.38 | 131,405 | +0.19(+0.58%) |
Feb 23, 2005 | 33.16 | 33.47 | 33.06 | 33.19 | 198,175 | +0.12(+0.37%) |
Feb 22, 2005 | 33.59 | 33.82 | 32.99 | 33.07 | 238,292 | -0.64(-1.91%) |
Feb 18, 2005 | 33.65 | 33.89 | 33.64 | 33.71 | 186,986 | -0.03(-0.10%) |
Feb 17, 2005 | 34.31 | 34.31 | 33.74 | 33.74 | 156,100 | -0.37(-1.07%) |
Feb 16, 2005 | 34.03 | 34.32 | 33.95 | 34.11 | 135,191 | +0.06(+0.17%) |
Feb 15, 2005 | 34.16 | 34.31 | 33.91 | 34.05 | 186,808 | -0.06(-0.19%) |
Feb 14, 2005 | 33.56 | 34.17 | 33.42 | 34.12 | 346,613 | +0.86(+2.59%) |
Feb 11, 2005 | 33.03 | 33.29 | 32.69 | 33.26 | 290,390 | +0.16(+0.49%) |
Feb 10, 2005 | 33.46 | 33.52 | 33.09 | 33.09 | 350,601 | -0.24(-0.71%) |
Feb 09, 2005 | 34.12 | 34.34 | 33.29 | 33.33 | 178,162 | -0.88(-2.58%) |
Feb 08, 2005 | 34.03 | 34.28 | 34.03 | 34.21 | 151,376 | +0.07(+0.21%) |
Feb 07, 2005 | 33.90 | 34.50 | 33.90 | 34.14 | 186,876 | +0.12(+0.34%) |
Feb 04, 2005 | 33.56 | 34.09 | 33.56 | 34.03 | 156,057 | +0.37(+1.09%) |
Feb 03, 2005 | 33.33 | 33.67 | 33.22 | 33.66 | 169,613 | -0.01(-0.04%) |
Feb 02, 2005 | 33.94 | 33.95 | 33.45 | 33.67 | 213,180 | -0.13(-0.38%) |