Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.69 | 29.00 | 28.66 | 28.96 | 118,125 | +0.30(+1.06%) |
Apr 28, 2005 | 29.67 | 29.93 | 28.61 | 28.66 | 121,434 | -1.06(-3.56%) |
Apr 27, 2005 | 29.70 | 29.96 | 29.27 | 29.72 | 67,402 | +0.00(+0.00%) |
Apr 26, 2005 | 29.67 | 29.83 | 29.54 | 29.72 | 75,947 | +0.10(+0.34%) |
Apr 25, 2005 | 29.02 | 29.75 | 28.98 | 29.61 | 215,852 | +0.56(+1.92%) |
Apr 22, 2005 | 29.75 | 29.93 | 28.83 | 29.06 | 110,682 | -0.69(-2.32%) |
Apr 21, 2005 | 29.09 | 29.93 | 29.02 | 29.75 | 129,152 | +0.84(+2.91%) |
Apr 20, 2005 | 29.06 | 29.19 | 28.76 | 28.90 | 78,291 | -0.07(-0.23%) |
Apr 19, 2005 | 29.09 | 29.46 | 28.91 | 28.97 | 117,850 | -0.01(-0.05%) |
Apr 18, 2005 | 29.38 | 29.38 | 28.95 | 28.98 | 115,782 | -0.32(-1.09%) |
Apr 15, 2005 | 29.76 | 29.78 | 29.26 | 29.30 | 72,915 | -0.45(-1.51%) |
Apr 14, 2005 | 29.43 | 29.93 | 29.38 | 29.75 | 94,693 | +0.30(+1.01%) |
Apr 13, 2005 | 30.40 | 30.40 | 29.13 | 29.46 | 204,963 | -0.96(-3.17%) |
Apr 12, 2005 | 30.11 | 30.47 | 29.75 | 30.42 | 118,401 | +0.27(+0.89%) |
Apr 11, 2005 | 30.87 | 30.88 | 29.85 | 30.15 | 150,241 | -0.83(-2.67%) |
Apr 08, 2005 | 31.49 | 31.49 | 30.98 | 30.98 | 37,491 | -0.41(-1.29%) |
Apr 07, 2005 | 31.40 | 31.80 | 31.33 | 31.39 | 42,178 | +0.17(+0.53%) |
Apr 06, 2005 | 31.78 | 31.89 | 31.09 | 31.22 | 78,015 | -0.56(-1.76%) |
Apr 05, 2005 | 31.99 | 31.99 | 31.53 | 31.78 | 40,661 | -0.15(-0.45%) |
Apr 04, 2005 | 31.74 | 31.99 | 31.27 | 31.92 | 53,756 | +0.07(+0.23%) |
Apr 01, 2005 | 32.32 | 32.32 | 31.62 | 31.85 | 66,299 | -0.54(-1.68%) |
Mar 31, 2005 | 32.14 | 32.39 | 31.86 | 32.39 | 60,372 | +0.25(+0.79%) |
Mar 30, 2005 | 31.75 | 32.32 | 31.75 | 32.14 | 75,396 | +0.38(+1.21%) |
Mar 29, 2005 | 31.98 | 31.99 | 31.63 | 31.75 | 43,694 | -0.22(-0.68%) |
Mar 28, 2005 | 32.36 | 32.43 | 31.96 | 31.97 | 53,756 | -0.39(-1.21%) |
Mar 24, 2005 | 32.71 | 32.71 | 32.32 | 32.36 | 52,240 | -0.35(-1.06%) |
Mar 23, 2005 | 32.80 | 32.89 | 32.67 | 32.71 | 73,329 | -0.12(-0.38%) |
Mar 22, 2005 | 32.89 | 33.19 | 32.76 | 32.84 | 48,242 | -0.07(-0.20%) |
Mar 21, 2005 | 33.34 | 33.34 | 32.87 | 32.90 | 44,521 | -0.49(-1.46%) |
Mar 18, 2005 | 33.49 | 33.49 | 33.12 | 33.39 | 98,415 | -0.09(-0.28%) |
Mar 17, 2005 | 33.41 | 33.63 | 33.34 | 33.48 | 68,366 | +0.04(+0.11%) |
Mar 16, 2005 | 33.37 | 33.59 | 33.31 | 33.45 | 58,304 | +0.01(+0.02%) |
Mar 15, 2005 | 33.66 | 33.74 | 33.42 | 33.44 | 109,580 | -0.15(-0.45%) |
Mar 14, 2005 | 33.23 | 33.77 | 33.04 | 33.59 | 53,204 | +0.36(+1.07%) |
Mar 11, 2005 | 33.37 | 33.52 | 33.10 | 33.23 | 72,777 | -0.20(-0.59%) |
Mar 10, 2005 | 33.48 | 33.66 | 33.30 | 33.43 | 88,628 | -0.11(-0.32%) |
Mar 09, 2005 | 33.63 | 33.77 | 33.34 | 33.54 | 37,629 | -0.09(-0.28%) |
Mar 08, 2005 | 33.54 | 33.82 | 33.45 | 33.63 | 41,075 | +0.10(+0.30%) |
Mar 07, 2005 | 33.66 | 33.76 | 33.53 | 33.53 | 49,207 | -0.09(-0.26%) |
Mar 04, 2005 | 33.05 | 33.82 | 33.02 | 33.62 | 46,037 | +0.63(+1.91%) |
Mar 03, 2005 | 32.88 | 33.16 | 32.47 | 32.99 | 47,829 | +0.13(+0.40%) |
Mar 02, 2005 | 32.34 | 32.94 | 32.34 | 32.86 | 67,402 | +0.44(+1.34%) |
Mar 01, 2005 | 32.04 | 32.68 | 32.00 | 32.42 | 77,050 | +0.31(+0.97%) |
Feb 28, 2005 | 32.39 | 32.39 | 31.98 | 32.11 | 56,513 | -0.39(-1.21%) |
Feb 25, 2005 | 32.47 | 32.56 | 32.27 | 32.50 | 61,612 | +0.03(+0.09%) |
Feb 24, 2005 | 32.52 | 32.65 | 32.07 | 32.47 | 66,023 | -0.05(-0.16%) |
Feb 23, 2005 | 32.15 | 32.71 | 31.81 | 32.52 | 108,201 | +0.37(+1.15%) |
Feb 22, 2005 | 32.61 | 32.61 | 32.14 | 32.15 | 64,921 | -0.49(-1.51%) |
Feb 18, 2005 | 33.34 | 33.34 | 32.43 | 32.65 | 103,101 | -0.64(-1.92%) |
Feb 17, 2005 | 33.95 | 33.95 | 33.29 | 33.29 | 20,675 | -0.67(-1.99%) |
Feb 16, 2005 | 33.88 | 34.00 | 33.66 | 33.96 | 25,913 | -0.01(-0.02%) |
Feb 15, 2005 | 34.11 | 34.25 | 33.77 | 33.97 | 24,810 | -0.15(-0.43%) |
Feb 14, 2005 | 34.11 | 34.17 | 33.68 | 34.11 | 36,388 | +0.04(+0.13%) |
Feb 11, 2005 | 34.03 | 34.21 | 33.84 | 34.07 | 57,753 | +0.20(+0.58%) |
Feb 10, 2005 | 34.42 | 34.48 | 33.77 | 33.87 | 61,475 | -0.59(-1.73%) |
Feb 09, 2005 | 35.22 | 35.26 | 34.46 | 34.47 | 35,561 | -0.72(-2.04%) |
Feb 08, 2005 | 34.53 | 35.69 | 34.53 | 35.19 | 71,399 | +0.59(+1.72%) |
Feb 07, 2005 | 34.75 | 35.01 | 34.58 | 34.59 | 54,583 | -0.12(-0.36%) |
Feb 04, 2005 | 34.10 | 34.77 | 33.92 | 34.72 | 47,829 | +0.31(+0.91%) |
Feb 03, 2005 | 33.77 | 34.40 | 33.68 | 34.40 | 52,929 | +0.56(+1.65%) |
Feb 02, 2005 | 34.32 | 34.32 | 33.71 | 33.84 | 61,750 | -0.47(-1.37%) |