Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 30.88 | 30.88 | 30.50 | 30.50 | 960 | -0.01(-0.03%) |
Apr 28, 2005 | 30.53 | 30.99 | 30.51 | 30.51 | 7,304 | -0.39(-1.26%) |
Apr 27, 2005 | 30.35 | 31.15 | 30.35 | 30.90 | 5,227 | +0.09(+0.29%) |
Apr 26, 2005 | 31.04 | 31.04 | 30.65 | 30.81 | 2,770 | -0.65(-2.07%) |
Apr 25, 2005 | 31.26 | 31.71 | 31.26 | 31.46 | 4,039 | -0.05(-0.16%) |
Apr 22, 2005 | 31.56 | 31.96 | 31.51 | 31.51 | 7,500 | -0.04(-0.13%) |
Apr 21, 2005 | 31.93 | 31.96 | 31.50 | 31.55 | 6,253 | -0.44(-1.38%) |
Apr 20, 2005 | 31.41 | 32.03 | 31.41 | 31.99 | 5,100 | +0.47(+1.49%) |
Apr 19, 2005 | 31.63 | 31.72 | 31.41 | 31.52 | 7,300 | +0.35(+1.12%) |
Apr 18, 2005 | 31.26 | 31.31 | 31.17 | 31.17 | 2,400 | -0.09(-0.29%) |
Apr 15, 2005 | 31.25 | 31.80 | 31.23 | 31.26 | 5,300 | -0.49(-1.54%) |
Apr 14, 2005 | 32.00 | 32.23 | 31.75 | 31.75 | 15,100 | -0.40(-1.24%) |
Apr 13, 2005 | 32.19 | 32.19 | 32.02 | 32.15 | 600 | -0.03(-0.09%) |
Apr 12, 2005 | 32.30 | 32.30 | 32.02 | 32.18 | 8,749 | -0.28(-0.86%) |
Apr 11, 2005 | 32.44 | 32.55 | 32.16 | 32.46 | 40,935 | +0.21(+0.65%) |
Apr 08, 2005 | 31.90 | 32.27 | 31.90 | 32.25 | 6,300 | +0.15(+0.47%) |
Apr 07, 2005 | 32.25 | 32.27 | 31.97 | 32.10 | 9,507 | -0.53(-1.62%) |
Apr 06, 2005 | 32.61 | 32.63 | 32.51 | 32.63 | 1,700 | -0.13(-0.40%) |
Apr 05, 2005 | 32.83 | 32.83 | 32.59 | 32.76 | 4,300 | -0.02(-0.06%) |
Apr 04, 2005 | 31.83 | 32.83 | 31.83 | 32.78 | 17,774 | -0.08(-0.24%) |
Apr 01, 2005 | 32.83 | 33.10 | 32.50 | 32.86 | 39,700 | +0.09(+0.27%) |
Mar 31, 2005 | 32.98 | 33.00 | 32.48 | 32.77 | 155,063 | +0.53(+1.63%) |
Mar 30, 2005 | 32.15 | 32.41 | 32.07 | 32.24 | 29,057 | -0.11(-0.33%) |
Mar 29, 2005 | 31.92 | 33.04 | 31.92 | 32.35 | 11,300 | -0.01(-0.03%) |
Mar 28, 2005 | 32.52 | 32.71 | 31.88 | 32.36 | 5,200 | -0.40(-1.22%) |
Mar 24, 2005 | 31.81 | 32.85 | 31.81 | 32.76 | 2,900 | +0.21(+0.65%) |
Mar 23, 2005 | 33.00 | 33.06 | 32.55 | 32.55 | 10,051 | -0.75(-2.25%) |
Mar 22, 2005 | 33.70 | 33.70 | 33.14 | 33.30 | 13,934 | -0.36(-1.07%) |
Mar 21, 2005 | 34.25 | 34.25 | 33.53 | 33.66 | 2,195 | -0.54(-1.58%) |
Mar 18, 2005 | 34.00 | 34.24 | 33.94 | 34.20 | 1,550 | +0.20(+0.59%) |
Mar 17, 2005 | 32.38 | 34.10 | 32.38 | 34.00 | 3,000 | -0.12(-0.35%) |
Mar 16, 2005 | 34.64 | 34.64 | 33.92 | 34.12 | 3,354 | -0.30(-0.87%) |
Mar 15, 2005 | 32.52 | 34.52 | 32.52 | 34.42 | 61,870 | +0.66(+1.95%) |
Mar 14, 2005 | 34.00 | 34.25 | 33.55 | 33.76 | 14,595 | -0.69(-2.00%) |
Mar 11, 2005 | 34.26 | 34.74 | 34.14 | 34.45 | 22,050 | +0.30(+0.88%) |
Mar 10, 2005 | 34.69 | 34.69 | 33.35 | 34.15 | 12,113 | -0.29(-0.84%) |
Mar 09, 2005 | 35.05 | 37.65 | 33.00 | 34.44 | 85,156 | -2.42(-6.57%) |
Mar 08, 2005 | 36.85 | 36.87 | 36.77 | 36.86 | 18,400 | +0.62(+1.71%) |
Mar 07, 2005 | 36.15 | 36.40 | 36.15 | 36.24 | 4,400 | -0.48(-1.31%) |
Mar 04, 2005 | 36.78 | 36.89 | 36.71 | 36.72 | 1,400 | +0.19(+0.52%) |
Mar 03, 2005 | 36.65 | 36.65 | 36.35 | 36.53 | 2,400 | -0.24(-0.65%) |
Mar 02, 2005 | 36.27 | 37.50 | 36.27 | 36.77 | 8,036 | +0.53(+1.46%) |
Mar 01, 2005 | 36.36 | 36.38 | 35.99 | 36.24 | 70,200 | -0.14(-0.38%) |
Feb 28, 2005 | 36.43 | 36.49 | 35.97 | 36.38 | 2,062 | +0.13(+0.36%) |
Feb 25, 2005 | 35.98 | 36.29 | 35.88 | 36.25 | 12,525 | +0.02(+0.06%) |
Feb 24, 2005 | 36.02 | 36.23 | 35.78 | 36.23 | 2,708 | +0.15(+0.42%) |
Feb 23, 2005 | 35.81 | 36.20 | 35.69 | 36.08 | 4,168 | -0.16(-0.44%) |
Feb 22, 2005 | 36.65 | 36.65 | 36.11 | 36.24 | 5,883 | -0.13(-0.36%) |
Feb 18, 2005 | 35.97 | 36.60 | 35.65 | 36.37 | 6,741 | +0.36(+1.00%) |
Feb 17, 2005 | 35.67 | 36.17 | 35.60 | 36.01 | 13,848 | +0.39(+1.09%) |
Feb 16, 2005 | 35.37 | 35.78 | 35.37 | 35.62 | 1,730 | +0.07(+0.20%) |
Feb 15, 2005 | 36.14 | 36.14 | 35.24 | 35.55 | 2,659 | +0.06(+0.17%) |
Feb 14, 2005 | 35.00 | 36.38 | 35.00 | 35.49 | 10,260 | -0.91(-2.50%) |
Feb 11, 2005 | 37.07 | 37.07 | 36.40 | 36.40 | 2,950 | -0.66(-1.78%) |
Feb 10, 2005 | 37.80 | 37.80 | 36.55 | 37.06 | 5,250 | +0.32(+0.87%) |
Feb 09, 2005 | 37.59 | 37.59 | 36.74 | 36.74 | 38,087 | -0.20(-0.54%) |
Feb 08, 2005 | 35.99 | 37.37 | 35.77 | 36.94 | 69,849 | +1.90(+5.43%) |
Feb 07, 2005 | 34.18 | 35.16 | 34.18 | 35.04 | 1,865 | +0.19(+0.54%) |
Feb 04, 2005 | 34.18 | 34.85 | 34.18 | 34.85 | 4,210 | +0.43(+1.25%) |
Feb 03, 2005 | 34.50 | 34.50 | 34.40 | 34.42 | 2,900 | -0.15(-0.43%) |
Feb 02, 2005 | 34.90 | 34.95 | 34.57 | 34.57 | 900 | -0.34(-0.97%) |