Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.28 | 28.50 | 27.47 | 27.97 | 1,211,564 | -0.30(-1.07%) |
Apr 28, 2005 | 28.84 | 29.31 | 28.03 | 28.27 | 1,798,712 | -0.56(-1.94%) |
Apr 27, 2005 | 30.76 | 30.90 | 28.18 | 28.83 | 4,570,640 | -4.86(-14.42%) |
Apr 26, 2005 | 33.50 | 34.21 | 33.22 | 33.69 | 772,356 | +0.19(+0.56%) |
Apr 25, 2005 | 33.75 | 33.85 | 33.20 | 33.50 | 651,436 | +1.35(+4.20%) |
Apr 22, 2005 | 32.16 | 32.41 | 31.75 | 32.15 | 665,172 | -0.09(-0.28%) |
Apr 21, 2005 | 32.00 | 32.54 | 31.72 | 32.24 | 634,998 | +0.46(+1.45%) |
Apr 20, 2005 | 31.99 | 32.29 | 31.71 | 31.78 | 352,514 | -0.20(-0.64%) |
Apr 19, 2005 | 31.73 | 32.08 | 31.62 | 31.98 | 395,973 | +0.26(+0.81%) |
Apr 18, 2005 | 31.75 | 31.97 | 31.34 | 31.73 | 585,009 | +0.14(+0.45%) |
Apr 15, 2005 | 32.20 | 32.20 | 31.34 | 31.58 | 422,994 | -0.72(-2.23%) |
Apr 14, 2005 | 32.60 | 32.73 | 32.17 | 32.30 | 259,178 | -0.20(-0.63%) |
Apr 13, 2005 | 33.39 | 33.48 | 32.43 | 32.51 | 506,873 | -1.06(-3.15%) |
Apr 12, 2005 | 33.26 | 33.62 | 32.75 | 33.56 | 348,911 | +0.22(+0.67%) |
Apr 11, 2005 | 33.56 | 33.66 | 33.22 | 33.34 | 223,037 | -0.20(-0.61%) |
Apr 08, 2005 | 33.66 | 33.80 | 33.36 | 33.55 | 322,340 | -0.29(-0.87%) |
Apr 07, 2005 | 33.20 | 33.95 | 33.20 | 33.84 | 325,718 | +0.67(+2.01%) |
Apr 06, 2005 | 33.75 | 33.92 | 33.12 | 33.17 | 486,044 | -0.60(-1.76%) |
Apr 05, 2005 | 33.75 | 33.92 | 33.49 | 33.77 | 315,472 | +0.02(+0.05%) |
Apr 04, 2005 | 33.44 | 33.89 | 33.02 | 33.75 | 417,928 | +0.22(+0.66%) |
Apr 01, 2005 | 33.87 | 33.94 | 33.39 | 33.53 | 318,963 | -0.29(-0.87%) |
Mar 31, 2005 | 33.75 | 33.88 | 33.48 | 33.82 | 324,367 | -0.04(-0.10%) |
Mar 30, 2005 | 33.22 | 33.87 | 33.18 | 33.86 | 344,295 | +0.64(+1.93%) |
Mar 29, 2005 | 33.24 | 33.60 | 33.10 | 33.22 | 509,800 | -0.16(-0.48%) |
Mar 28, 2005 | 33.44 | 33.44 | 33.08 | 33.38 | 381,224 | +0.25(+0.75%) |
Mar 24, 2005 | 33.18 | 33.61 | 33.12 | 33.13 | 254,449 | -0.06(-0.19%) |
Mar 23, 2005 | 32.82 | 33.30 | 32.67 | 33.19 | 435,379 | +0.36(+1.11%) |
Mar 22, 2005 | 33.31 | 33.54 | 32.74 | 32.83 | 326,056 | -0.48(-1.44%) |
Mar 21, 2005 | 33.02 | 33.40 | 32.59 | 33.31 | 320,877 | +0.30(+0.92%) |
Mar 18, 2005 | 33.17 | 33.17 | 32.65 | 33.01 | 336,864 | +0.04(+0.13%) |
Mar 17, 2005 | 33.00 | 33.21 | 32.83 | 32.96 | 418,603 | -0.06(-0.19%) |
Mar 16, 2005 | 33.62 | 33.83 | 32.88 | 33.02 | 425,809 | -0.63(-1.87%) |
Mar 15, 2005 | 34.41 | 34.41 | 33.49 | 33.65 | 564,856 | -0.76(-2.22%) |
Mar 14, 2005 | 34.35 | 34.54 | 34.13 | 34.42 | 307,816 | +0.08(+0.23%) |
Mar 11, 2005 | 34.31 | 34.72 | 34.11 | 34.34 | 568,909 | -0.03(-0.08%) |
Mar 10, 2005 | 34.05 | 34.36 | 33.80 | 34.36 | 809,961 | +0.39(+1.15%) |
Mar 09, 2005 | 33.75 | 34.53 | 33.74 | 33.97 | 417,815 | +0.05(+0.16%) |
Mar 08, 2005 | 35.20 | 35.37 | 33.70 | 33.92 | 843,512 | -1.13(-3.22%) |
Mar 07, 2005 | 35.53 | 35.79 | 34.64 | 35.05 | 1,499,452 | +1.96(+5.93%) |
Mar 04, 2005 | 32.63 | 33.21 | 32.33 | 33.09 | 965,333 | +0.50(+1.53%) |
Mar 03, 2005 | 33.09 | 33.23 | 32.46 | 32.59 | 545,153 | -0.51(-1.53%) |
Mar 02, 2005 | 33.04 | 33.09 | 32.79 | 33.09 | 408,583 | +0.13(+0.40%) |
Mar 01, 2005 | 32.51 | 33.05 | 32.51 | 32.96 | 647,158 | +0.60(+1.84%) |
Feb 28, 2005 | 32.00 | 32.48 | 32.00 | 32.37 | 605,500 | +0.24(+0.75%) |
Feb 25, 2005 | 31.37 | 32.21 | 31.35 | 32.13 | 375,932 | +0.65(+2.06%) |
Feb 24, 2005 | 31.13 | 31.50 | 30.86 | 31.48 | 668,662 | +0.26(+0.83%) |
Feb 23, 2005 | 31.75 | 31.84 | 30.97 | 31.22 | 627,455 | -0.55(-1.73%) |
Feb 22, 2005 | 32.15 | 32.37 | 31.76 | 31.77 | 368,839 | -0.43(-1.32%) |
Feb 18, 2005 | 32.25 | 32.45 | 32.09 | 32.20 | 396,874 | +0.06(+0.19%) |
Feb 17, 2005 | 32.79 | 32.79 | 31.95 | 32.13 | 470,281 | -0.72(-2.19%) |
Feb 16, 2005 | 32.85 | 32.99 | 32.56 | 32.85 | 425,922 | -0.03(-0.08%) |
Feb 15, 2005 | 32.57 | 33.40 | 32.38 | 32.88 | 714,486 | +0.21(+0.65%) |
Feb 14, 2005 | 32.24 | 32.86 | 32.21 | 32.67 | 426,259 | +0.40(+1.24%) |
Feb 11, 2005 | 31.66 | 32.46 | 31.25 | 32.27 | 445,399 | +0.52(+1.65%) |
Feb 10, 2005 | 32.17 | 32.51 | 31.55 | 31.74 | 291,604 | -0.14(-0.45%) |
Feb 09, 2005 | 33.22 | 33.24 | 31.78 | 31.89 | 506,985 | -1.01(-3.08%) |
Feb 08, 2005 | 32.88 | 33.33 | 32.77 | 32.90 | 335,626 | -0.13(-0.40%) |
Feb 07, 2005 | 33.05 | 33.38 | 32.93 | 33.03 | 290,252 | +0.08(+0.24%) |
Feb 04, 2005 | 33.04 | 33.23 | 32.71 | 32.95 | 560,240 | -0.19(-0.56%) |
Feb 03, 2005 | 34.42 | 34.88 | 32.97 | 33.14 | 968,823 | +0.41(+1.25%) |
Feb 02, 2005 | 32.73 | 32.88 | 32.36 | 32.73 | 366,700 | +0.00(+0.00%) |