Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.76 | 34.15 | 32.58 | 34.03 | 522,694 | +1.42(+4.35%) |
Apr 28, 2005 | 33.57 | 33.76 | 32.60 | 32.61 | 393,978 | -0.26(-0.79%) |
Apr 27, 2005 | 32.61 | 33.19 | 32.27 | 32.87 | 131,217 | +0.31(+0.95%) |
Apr 26, 2005 | 32.55 | 32.78 | 32.13 | 32.56 | 194,498 | -0.13(-0.40%) |
Apr 25, 2005 | 32.49 | 33.07 | 32.42 | 32.69 | 133,101 | +0.40(+1.24%) |
Apr 22, 2005 | 31.78 | 32.58 | 31.78 | 32.29 | 309,696 | +0.22(+0.69%) |
Apr 21, 2005 | 32.28 | 33.07 | 31.81 | 32.07 | 226,348 | -0.17(-0.53%) |
Apr 20, 2005 | 32.55 | 33.02 | 31.95 | 32.24 | 144,168 | -0.35(-1.07%) |
Apr 19, 2005 | 32.47 | 33.00 | 32.37 | 32.59 | 139,912 | +0.22(+0.68%) |
Apr 18, 2005 | 32.77 | 33.00 | 32.23 | 32.37 | 290,691 | -0.42(-1.28%) |
Apr 15, 2005 | 32.94 | 33.57 | 32.76 | 32.79 | 85,029 | -0.11(-0.33%) |
Apr 14, 2005 | 33.54 | 33.78 | 32.77 | 32.90 | 216,932 | -0.65(-1.94%) |
Apr 13, 2005 | 34.59 | 34.59 | 33.55 | 33.55 | 183,748 | -0.86(-2.50%) |
Apr 12, 2005 | 33.59 | 34.57 | 33.57 | 34.41 | 113,996 | +0.73(+2.17%) |
Apr 11, 2005 | 33.91 | 34.51 | 33.64 | 33.68 | 77,577 | -0.32(-0.94%) |
Apr 08, 2005 | 34.20 | 34.42 | 33.89 | 34.00 | 80,612 | -0.41(-1.19%) |
Apr 07, 2005 | 34.74 | 34.74 | 34.27 | 34.41 | 76,973 | -0.30(-0.86%) |
Apr 06, 2005 | 34.54 | 35.04 | 34.39 | 34.71 | 70,400 | +0.22(+0.64%) |
Apr 05, 2005 | 34.44 | 34.90 | 34.26 | 34.49 | 123,063 | +0.12(+0.35%) |
Apr 04, 2005 | 34.02 | 34.68 | 34.00 | 34.37 | 216,120 | +0.23(+0.67%) |
Apr 01, 2005 | 34.29 | 34.83 | 33.84 | 34.14 | 252,109 | +0.09(+0.26%) |
Mar 31, 2005 | 33.50 | 34.20 | 33.50 | 34.05 | 275,493 | +0.35(+1.04%) |
Mar 30, 2005 | 34.04 | 34.59 | 33.11 | 33.70 | 736,616 | -0.30(-0.88%) |
Mar 29, 2005 | 35.15 | 35.15 | 33.93 | 34.00 | 449,629 | -1.05(-3.00%) |
Mar 28, 2005 | 35.04 | 35.33 | 34.95 | 35.05 | 305,529 | -0.10(-0.28%) |
Mar 24, 2005 | 35.24 | 35.75 | 34.94 | 35.15 | 247,163 | +0.15(+0.43%) |
Mar 23, 2005 | 34.87 | 35.48 | 34.60 | 35.00 | 218,103 | -0.10(-0.28%) |
Mar 22, 2005 | 34.89 | 35.30 | 34.21 | 35.10 | 303,060 | +0.11(+0.31%) |
Mar 21, 2005 | 34.79 | 35.47 | 34.57 | 34.99 | 392,405 | +0.14(+0.40%) |
Mar 18, 2005 | 34.93 | 35.09 | 34.29 | 34.85 | 247,868 | -0.12(-0.34%) |
Mar 17, 2005 | 35.05 | 35.49 | 34.75 | 34.97 | 129,803 | +0.12(+0.34%) |
Mar 16, 2005 | 35.50 | 35.84 | 34.56 | 34.85 | 128,040 | -0.60(-1.69%) |
Mar 15, 2005 | 34.64 | 36.14 | 34.64 | 35.45 | 254,068 | +1.02(+2.96%) |
Mar 14, 2005 | 34.50 | 34.81 | 33.90 | 34.43 | 192,816 | -0.31(-0.89%) |
Mar 11, 2005 | 35.20 | 35.30 | 34.48 | 34.74 | 81,163 | -0.34(-0.97%) |
Mar 10, 2005 | 34.06 | 35.50 | 33.73 | 35.08 | 209,080 | +1.22(+3.60%) |
Mar 09, 2005 | 33.80 | 34.13 | 33.30 | 33.86 | 155,273 | -0.03(-0.09%) |
Mar 08, 2005 | 35.08 | 35.08 | 33.86 | 33.89 | 87,456 | -1.22(-3.47%) |
Mar 07, 2005 | 34.79 | 35.46 | 34.77 | 35.11 | 353,832 | +0.19(+0.54%) |
Mar 04, 2005 | 35.00 | 35.34 | 34.62 | 34.92 | 178,356 | +0.05(+0.14%) |
Mar 03, 2005 | 34.21 | 35.45 | 34.19 | 34.87 | 402,386 | +0.66(+1.93%) |
Mar 02, 2005 | 34.90 | 35.30 | 34.01 | 34.21 | 122,720 | -0.51(-1.47%) |
Mar 01, 2005 | 34.40 | 34.93 | 34.30 | 34.72 | 128,488 | +0.54(+1.58%) |
Feb 28, 2005 | 34.43 | 34.43 | 33.66 | 34.18 | 207,808 | -0.25(-0.73%) |
Feb 25, 2005 | 33.80 | 34.64 | 33.80 | 34.43 | 116,827 | +0.59(+1.74%) |
Feb 24, 2005 | 33.41 | 33.90 | 33.00 | 33.84 | 127,511 | +0.78(+2.36%) |
Feb 23, 2005 | 33.46 | 33.46 | 33.01 | 33.06 | 98,080 | -0.18(-0.54%) |
Feb 22, 2005 | 33.01 | 33.78 | 33.01 | 33.24 | 136,407 | +0.21(+0.64%) |
Feb 18, 2005 | 33.16 | 33.21 | 32.84 | 33.03 | 108,553 | +0.03(+0.09%) |
Feb 17, 2005 | 33.25 | 33.49 | 32.90 | 33.00 | 207,235 | -0.26(-0.78%) |
Feb 16, 2005 | 33.22 | 33.40 | 32.67 | 33.26 | 376,530 | -0.13(-0.39%) |
Feb 15, 2005 | 33.48 | 33.91 | 33.30 | 33.39 | 177,540 | -0.20(-0.60%) |
Feb 14, 2005 | 33.80 | 33.97 | 33.22 | 33.59 | 292,842 | -0.22(-0.65%) |
Feb 11, 2005 | 34.90 | 35.01 | 33.60 | 33.81 | 554,805 | -1.31(-3.73%) |
Feb 10, 2005 | 34.83 | 35.46 | 34.50 | 35.12 | 232,155 | +0.24(+0.69%) |
Feb 09, 2005 | 36.22 | 36.22 | 34.88 | 34.88 | 98,442 | -1.22(-3.38%) |
Feb 08, 2005 | 36.85 | 37.40 | 35.68 | 36.10 | 164,636 | -0.90(-2.43%) |
Feb 07, 2005 | 36.90 | 37.38 | 36.52 | 37.00 | 163,501 | +0.00(+0.00%) |
Feb 04, 2005 | 36.49 | 37.29 | 36.42 | 37.00 | 91,557 | +0.52(+1.43%) |
Feb 03, 2005 | 36.51 | 36.78 | 36.39 | 36.48 | 136,183 | -0.32(-0.87%) |
Feb 02, 2005 | 36.75 | 37.00 | 36.55 | 36.80 | 97,055 | -0.20(-0.54%) |