Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.38 | 25.71 | 24.89 | 25.40 | 1,671,471 | +0.21(+0.83%) |
Apr 28, 2005 | 25.17 | 25.95 | 25.00 | 25.19 | 1,518,845 | -0.18(-0.71%) |
Apr 27, 2005 | 25.75 | 25.76 | 24.93 | 25.37 | 2,319,517 | -0.53(-2.05%) |
Apr 26, 2005 | 26.94 | 27.21 | 25.52 | 25.90 | 10,054,773 | -4.90(-15.91%) |
Apr 25, 2005 | 30.75 | 31.02 | 30.10 | 30.80 | 2,156,527 | +0.29(+0.95%) |
Apr 22, 2005 | 31.19 | 31.27 | 29.99 | 30.51 | 1,464,668 | -0.72(-2.31%) |
Apr 21, 2005 | 30.80 | 31.42 | 30.65 | 31.23 | 2,261,890 | +1.01(+3.34%) |
Apr 20, 2005 | 30.16 | 30.54 | 30.05 | 30.22 | 2,246,194 | +0.30(+1.00%) |
Apr 19, 2005 | 28.79 | 29.95 | 28.64 | 29.92 | 1,894,229 | +1.86(+6.63%) |
Apr 18, 2005 | 27.55 | 28.33 | 27.34 | 28.06 | 1,415,937 | +0.72(+2.63%) |
Apr 15, 2005 | 26.79 | 27.56 | 26.71 | 27.34 | 1,912,906 | +0.19(+0.70%) |
Apr 14, 2005 | 27.88 | 27.95 | 27.04 | 27.15 | 967,273 | -0.77(-2.76%) |
Apr 13, 2005 | 28.64 | 28.64 | 27.80 | 27.92 | 979,455 | -0.75(-2.62%) |
Apr 12, 2005 | 28.47 | 28.75 | 28.09 | 28.67 | 1,003,122 | +0.32(+1.13%) |
Apr 11, 2005 | 28.74 | 29.15 | 28.16 | 28.35 | 798,187 | -0.46(-1.60%) |
Apr 08, 2005 | 28.90 | 29.36 | 28.81 | 28.81 | 761,637 | -0.14(-0.48%) |
Apr 07, 2005 | 28.55 | 29.00 | 28.42 | 28.95 | 1,066,842 | +0.38(+1.33%) |
Apr 06, 2005 | 29.36 | 29.36 | 28.55 | 28.57 | 976,748 | -0.49(-1.69%) |
Apr 05, 2005 | 29.96 | 29.96 | 28.88 | 29.06 | 966,830 | -0.87(-2.91%) |
Apr 04, 2005 | 29.94 | 30.13 | 29.42 | 29.93 | 1,071,331 | +0.08(+0.27%) |
Apr 01, 2005 | 29.84 | 30.20 | 29.60 | 29.85 | 1,508,133 | +0.14(+0.47%) |
Mar 31, 2005 | 29.63 | 29.98 | 29.44 | 29.71 | 888,864 | -0.02(-0.07%) |
Mar 30, 2005 | 29.14 | 29.93 | 29.12 | 29.73 | 860,900 | +0.73(+2.52%) |
Mar 29, 2005 | 29.85 | 30.15 | 28.75 | 29.00 | 1,048,066 | -1.00(-3.33%) |
Mar 28, 2005 | 29.89 | 30.51 | 29.87 | 30.00 | 748,840 | +0.10(+0.33%) |
Mar 24, 2005 | 30.83 | 30.83 | 29.90 | 29.90 | 991,496 | -0.62(-2.05%) |
Mar 23, 2005 | 28.87 | 30.68 | 28.86 | 30.52 | 1,762,922 | +1.50(+5.19%) |
Mar 22, 2005 | 29.40 | 30.10 | 29.00 | 29.02 | 1,089,636 | -0.34(-1.16%) |
Mar 21, 2005 | 29.63 | 30.08 | 29.30 | 29.36 | 1,237,837 | -0.03(-0.09%) |
Mar 18, 2005 | 30.43 | 30.59 | 29.28 | 29.39 | 1,397,542 | -1.06(-3.50%) |
Mar 17, 2005 | 30.83 | 31.13 | 30.23 | 30.45 | 1,262,238 | -0.37(-1.20%) |
Mar 16, 2005 | 30.75 | 31.38 | 30.71 | 30.82 | 1,205,067 | -0.23(-0.74%) |
Mar 15, 2005 | 31.60 | 31.75 | 30.86 | 31.05 | 879,024 | -0.41(-1.30%) |
Mar 14, 2005 | 31.75 | 32.08 | 31.38 | 31.46 | 842,292 | -0.33(-1.04%) |
Mar 11, 2005 | 32.42 | 32.95 | 31.57 | 31.79 | 1,397,949 | -0.70(-2.15%) |
Mar 10, 2005 | 32.40 | 32.79 | 31.22 | 32.49 | 1,765,786 | +0.08(+0.25%) |
Mar 09, 2005 | 34.13 | 34.15 | 32.27 | 32.41 | 2,295,358 | -1.62(-4.76%) |
Mar 08, 2005 | 34.89 | 35.93 | 33.70 | 34.03 | 2,854,607 | -1.03(-2.94%) |
Mar 07, 2005 | 34.89 | 36.33 | 34.79 | 35.06 | 2,374,031 | +0.17(+0.49%) |
Mar 04, 2005 | 35.18 | 35.60 | 34.29 | 34.89 | 1,302,379 | +0.06(+0.17%) |
Mar 03, 2005 | 35.40 | 35.48 | 34.39 | 34.83 | 977,015 | -0.50(-1.42%) |
Mar 02, 2005 | 34.82 | 35.67 | 34.53 | 35.33 | 941,793 | +0.02(+0.06%) |
Mar 01, 2005 | 35.26 | 35.95 | 34.75 | 35.31 | 1,131,132 | +0.21(+0.60%) |
Feb 28, 2005 | 35.82 | 36.40 | 34.67 | 35.10 | 1,077,056 | -1.10(-3.04%) |
Feb 25, 2005 | 35.20 | 36.21 | 34.92 | 36.20 | 1,299,129 | +1.20(+3.43%) |
Feb 24, 2005 | 34.19 | 35.10 | 33.67 | 35.00 | 1,044,647 | +0.89(+2.61%) |
Feb 23, 2005 | 34.52 | 34.93 | 33.81 | 34.11 | 838,175 | -0.48(-1.39%) |
Feb 22, 2005 | 34.44 | 36.25 | 34.23 | 34.59 | 1,500,325 | -0.17(-0.49%) |
Feb 18, 2005 | 34.28 | 35.48 | 34.23 | 34.76 | 953,132 | +0.50(+1.46%) |
Feb 17, 2005 | 34.94 | 35.20 | 34.25 | 34.26 | 1,036,328 | -0.78(-2.23%) |
Feb 16, 2005 | 35.52 | 35.59 | 34.52 | 35.04 | 1,545,890 | -0.67(-1.88%) |
Feb 15, 2005 | 35.41 | 36.58 | 35.41 | 35.71 | 1,389,203 | +0.21(+0.59%) |
Feb 14, 2005 | 35.90 | 36.05 | 35.12 | 35.50 | 1,258,560 | -0.75(-2.07%) |
Feb 11, 2005 | 34.19 | 36.60 | 34.10 | 36.25 | 2,067,848 | +1.88(+5.47%) |
Feb 10, 2005 | 34.58 | 34.90 | 34.16 | 34.37 | 998,320 | -0.19(-0.55%) |
Feb 09, 2005 | 35.35 | 35.35 | 34.40 | 34.56 | 1,258,631 | -0.94(-2.65%) |
Feb 08, 2005 | 35.05 | 36.16 | 34.90 | 35.50 | 1,533,596 | +0.56(+1.60%) |
Feb 07, 2005 | 35.17 | 35.63 | 34.63 | 34.94 | 1,075,215 | -0.21(-0.60%) |
Feb 04, 2005 | 33.51 | 35.27 | 33.29 | 35.15 | 1,315,095 | +1.85(+5.56%) |
Feb 03, 2005 | 33.85 | 33.90 | 32.85 | 33.30 | 1,068,730 | -0.57(-1.68%) |
Feb 02, 2005 | 34.16 | 34.30 | 33.58 | 33.87 | 1,001,104 | -0.08(-0.24%) |