Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.26 | 32.26 | 30.27 | 30.96 | 45,313 | -1.13(-3.52%) |
Apr 28, 2005 | 32.68 | 33.51 | 31.96 | 32.09 | 40,768 | -1.01(-3.04%) |
Apr 27, 2005 | 31.87 | 33.10 | 31.79 | 33.10 | 19,410 | +1.07(+3.36%) |
Apr 26, 2005 | 32.82 | 32.88 | 32.02 | 32.02 | 20,176 | -1.03(-3.12%) |
Apr 25, 2005 | 32.08 | 33.05 | 32.08 | 33.05 | 22,482 | +1.04(+3.25%) |
Apr 22, 2005 | 33.55 | 33.69 | 31.63 | 32.01 | 36,056 | -1.66(-4.94%) |
Apr 21, 2005 | 32.53 | 34.12 | 32.38 | 33.68 | 30,280 | +1.69(+5.29%) |
Apr 20, 2005 | 33.15 | 33.45 | 31.94 | 31.98 | 52,110 | -1.44(-4.31%) |
Apr 19, 2005 | 32.49 | 33.44 | 32.49 | 33.42 | 28,985 | +0.74(+2.26%) |
Apr 18, 2005 | 32.48 | 32.70 | 31.72 | 32.68 | 45,793 | +0.16(+0.48%) |
Apr 15, 2005 | 33.12 | 33.32 | 32.53 | 32.53 | 38,849 | -0.36(-1.09%) |
Apr 14, 2005 | 33.48 | 33.70 | 32.89 | 32.89 | 16,461 | -0.59(-1.77%) |
Apr 13, 2005 | 33.62 | 34.33 | 33.46 | 33.48 | 21,824 | -0.48(-1.40%) |
Apr 12, 2005 | 33.21 | 34.33 | 33.21 | 33.96 | 35,546 | +0.46(+1.36%) |
Apr 11, 2005 | 33.28 | 33.79 | 33.04 | 33.50 | 39,650 | -0.12(-0.35%) |
Apr 08, 2005 | 33.86 | 34.13 | 33.51 | 33.62 | 25,220 | -0.50(-1.45%) |
Apr 07, 2005 | 34.34 | 34.44 | 33.17 | 34.11 | 12,794 | +0.20(+0.60%) |
Apr 06, 2005 | 33.91 | 34.65 | 33.69 | 33.91 | 34,161 | +0.28(+0.84%) |
Apr 05, 2005 | 34.73 | 34.73 | 33.14 | 33.63 | 125,275 | -1.52(-4.32%) |
Apr 04, 2005 | 34.77 | 35.41 | 34.04 | 35.14 | 22,890 | +0.63(+1.83%) |
Apr 01, 2005 | 35.54 | 35.63 | 34.01 | 34.51 | 32,352 | -0.77(-2.18%) |
Mar 31, 2005 | 35.32 | 35.92 | 34.65 | 35.28 | 76,981 | -0.40(-1.12%) |
Mar 30, 2005 | 36.04 | 36.21 | 35.36 | 35.68 | 39,764 | -0.39(-1.08%) |
Mar 29, 2005 | 35.15 | 36.69 | 35.01 | 36.07 | 42,833 | +0.55(+1.56%) |
Mar 28, 2005 | 35.83 | 36.40 | 35.33 | 35.51 | 20,947 | -0.32(-0.90%) |
Mar 24, 2005 | 35.83 | 36.87 | 35.40 | 35.83 | 71,845 | +0.53(+1.49%) |
Mar 23, 2005 | 36.18 | 36.37 | 35.30 | 35.31 | 37,145 | -1.43(-3.89%) |
Mar 22, 2005 | 35.48 | 37.86 | 35.20 | 36.74 | 56,102 | +1.42(+4.02%) |
Mar 21, 2005 | 35.55 | 36.64 | 34.89 | 35.32 | 41,299 | -0.32(-0.90%) |
Mar 18, 2005 | 36.59 | 36.64 | 35.49 | 35.64 | 89,937 | -0.51(-1.40%) |
Mar 17, 2005 | 36.32 | 36.57 | 35.46 | 36.15 | 30,070 | +0.20(+0.57%) |
Mar 16, 2005 | 35.53 | 36.68 | 35.53 | 35.94 | 52,965 | +0.00(+0.00%) |
Mar 15, 2005 | 35.68 | 36.63 | 35.25 | 35.94 | 65,143 | +0.35(+0.97%) |
Mar 14, 2005 | 35.01 | 35.62 | 34.58 | 35.60 | 47,659 | +0.19(+0.54%) |
Mar 11, 2005 | 34.97 | 35.84 | 34.97 | 35.41 | 23,117 | -0.14(-0.38%) |
Mar 10, 2005 | 35.58 | 36.50 | 35.11 | 35.54 | 50,187 | -0.03(-0.08%) |
Mar 09, 2005 | 36.29 | 36.32 | 35.31 | 35.57 | 58,956 | -0.77(-2.11%) |
Mar 08, 2005 | 36.02 | 36.70 | 35.51 | 36.34 | 40,903 | +0.33(+0.92%) |
Mar 07, 2005 | 35.16 | 36.32 | 34.87 | 36.01 | 39,944 | -0.03(-0.08%) |
Mar 04, 2005 | 35.98 | 36.16 | 35.57 | 36.04 | 59,102 | +0.20(+0.57%) |
Mar 03, 2005 | 36.32 | 36.32 | 35.49 | 35.83 | 53,110 | -0.01(-0.03%) |
Mar 02, 2005 | 35.29 | 36.49 | 35.11 | 35.84 | 89,169 | -0.14(-0.38%) |
Mar 01, 2005 | 36.14 | 37.01 | 35.47 | 35.98 | 72,059 | +0.18(+0.52%) |
Feb 28, 2005 | 36.71 | 36.71 | 35.49 | 35.80 | 69,344 | -1.67(-4.46%) |
Feb 25, 2005 | 37.18 | 37.47 | 35.98 | 37.47 | 119,688 | -0.32(-0.85%) |
Feb 24, 2005 | 35.39 | 38.54 | 34.42 | 37.79 | 123,559 | +2.10(+5.89%) |
Feb 23, 2005 | 35.50 | 35.99 | 33.65 | 35.69 | 294,453 | -3.94(-9.94%) |
Feb 22, 2005 | 40.19 | 40.19 | 39.16 | 39.63 | 26,868 | -0.80(-1.97%) |
Feb 18, 2005 | 40.67 | 41.16 | 40.04 | 40.42 | 16,012 | -0.12(-0.29%) |
Feb 17, 2005 | 41.11 | 41.31 | 39.92 | 40.54 | 20,735 | -0.79(-1.91%) |
Feb 16, 2005 | 40.89 | 42.01 | 40.79 | 41.33 | 31,249 | +0.10(+0.24%) |
Feb 15, 2005 | 40.92 | 41.23 | 40.58 | 41.23 | 35,044 | +0.34(+0.83%) |
Feb 14, 2005 | 41.00 | 41.72 | 40.74 | 40.89 | 10,712 | -1.02(-2.44%) |
Feb 11, 2005 | 39.87 | 41.91 | 39.64 | 41.91 | 16,961 | +1.07(+2.62%) |
Feb 10, 2005 | 40.24 | 41.12 | 39.66 | 40.84 | 27,236 | -0.22(-0.54%) |
Feb 09, 2005 | 41.23 | 42.35 | 40.50 | 41.07 | 86,792 | -0.07(-0.17%) |
Feb 08, 2005 | 40.60 | 41.25 | 40.39 | 41.13 | 39,931 | +0.28(+0.69%) |
Feb 07, 2005 | 40.93 | 41.24 | 40.65 | 40.85 | 23,809 | -0.34(-0.83%) |
Feb 04, 2005 | 40.84 | 41.34 | 40.84 | 41.19 | 29,951 | +0.40(+0.98%) |
Feb 03, 2005 | 41.63 | 41.81 | 40.38 | 40.79 | 27,996 | -0.32(-0.78%) |
Feb 02, 2005 | 40.29 | 41.57 | 40.16 | 41.11 | 28,300 | +0.26(+0.64%) |