Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.05 | 32.09 | 31.03 | 31.36 | 3,199,275 | -0.69(-2.14%) |
Apr 28, 2005 | 32.87 | 32.87 | 31.88 | 32.05 | 1,496,954 | -0.83(-2.51%) |
Apr 27, 2005 | 33.55 | 33.55 | 32.63 | 32.87 | 1,036,691 | -0.69(-2.07%) |
Apr 26, 2005 | 33.84 | 33.94 | 33.50 | 33.57 | 1,113,445 | -0.46(-1.36%) |
Apr 25, 2005 | 33.55 | 34.10 | 33.55 | 34.03 | 1,176,585 | +0.69(+2.08%) |
Apr 22, 2005 | 33.46 | 33.74 | 32.79 | 33.34 | 1,595,877 | +0.04(+0.12%) |
Apr 21, 2005 | 32.63 | 33.30 | 32.47 | 33.30 | 1,454,687 | +0.75(+2.30%) |
Apr 20, 2005 | 33.28 | 33.57 | 32.47 | 32.55 | 2,032,154 | -0.73(-2.20%) |
Apr 19, 2005 | 32.97 | 33.46 | 32.97 | 33.28 | 1,673,928 | +0.69(+2.13%) |
Apr 18, 2005 | 31.58 | 32.66 | 31.30 | 32.59 | 1,818,618 | +0.81(+2.55%) |
Apr 15, 2005 | 32.93 | 32.93 | 31.31 | 31.78 | 2,831,843 | -1.16(-3.51%) |
Apr 14, 2005 | 33.17 | 34.31 | 32.61 | 32.93 | 2,548,296 | +0.63(+1.96%) |
Apr 13, 2005 | 33.17 | 33.49 | 32.15 | 32.30 | 1,864,385 | -0.86(-2.60%) |
Apr 12, 2005 | 33.74 | 34.01 | 33.11 | 33.17 | 1,675,483 | -0.66(-1.94%) |
Apr 11, 2005 | 33.43 | 33.88 | 33.03 | 33.82 | 1,053,546 | +0.39(+1.18%) |
Apr 08, 2005 | 34.30 | 34.30 | 33.32 | 33.43 | 1,216,388 | -0.87(-2.54%) |
Apr 07, 2005 | 34.71 | 34.89 | 33.81 | 34.30 | 2,190,718 | -0.38(-1.09%) |
Apr 06, 2005 | 34.32 | 34.88 | 34.01 | 34.68 | 2,023,597 | +0.35(+1.03%) |
Apr 05, 2005 | 34.27 | 34.55 | 33.91 | 34.32 | 2,291,197 | +0.05(+0.16%) |
Apr 04, 2005 | 34.67 | 34.77 | 33.74 | 34.27 | 2,538,961 | +0.24(+0.70%) |
Apr 01, 2005 | 33.26 | 34.12 | 33.20 | 34.03 | 2,342,150 | +1.08(+3.28%) |
Mar 31, 2005 | 32.39 | 33.04 | 32.39 | 32.95 | 1,343,187 | +1.03(+3.21%) |
Mar 30, 2005 | 31.34 | 31.99 | 31.02 | 31.92 | 2,562,428 | +0.59(+1.87%) |
Mar 29, 2005 | 31.74 | 32.27 | 31.20 | 31.34 | 1,769,999 | -0.62(-1.93%) |
Mar 28, 2005 | 32.40 | 32.41 | 31.81 | 31.95 | 2,432,647 | -0.44(-1.36%) |
Mar 24, 2005 | 32.16 | 32.62 | 31.87 | 32.39 | 1,800,467 | +0.52(+1.62%) |
Mar 23, 2005 | 32.78 | 32.79 | 31.72 | 31.88 | 2,076,884 | -1.03(-3.12%) |
Mar 22, 2005 | 33.17 | 33.78 | 32.81 | 32.90 | 1,568,910 | -0.33(-1.00%) |
Mar 21, 2005 | 33.61 | 33.88 | 32.79 | 33.24 | 1,474,394 | -0.38(-1.12%) |
Mar 18, 2005 | 33.51 | 33.78 | 33.21 | 33.61 | 1,265,656 | +0.29(+0.88%) |
Mar 17, 2005 | 33.17 | 33.94 | 32.90 | 33.32 | 1,931,285 | +0.71(+2.18%) |
Mar 16, 2005 | 32.83 | 33.44 | 32.55 | 32.61 | 2,951,901 | -0.42(-1.26%) |
Mar 15, 2005 | 33.55 | 33.74 | 32.98 | 33.03 | 1,658,499 | -0.39(-1.18%) |
Mar 14, 2005 | 32.86 | 33.55 | 32.48 | 33.42 | 1,780,501 | +0.76(+2.31%) |
Mar 11, 2005 | 32.29 | 33.05 | 32.29 | 32.66 | 2,590,562 | +0.37(+1.15%) |
Mar 10, 2005 | 32.63 | 32.63 | 31.47 | 32.29 | 3,130,301 | -0.43(-1.32%) |
Mar 09, 2005 | 33.63 | 33.94 | 32.63 | 32.73 | 3,205,239 | -0.69(-2.08%) |
Mar 08, 2005 | 34.23 | 34.57 | 33.39 | 33.42 | 2,741,476 | -0.81(-2.37%) |
Mar 07, 2005 | 34.32 | 34.33 | 33.38 | 34.23 | 2,122,521 | -0.29(-0.83%) |
Mar 04, 2005 | 33.55 | 34.55 | 33.32 | 34.52 | 2,330,352 | +0.96(+2.87%) |
Mar 03, 2005 | 33.55 | 33.71 | 32.89 | 33.55 | 3,049,528 | +0.31(+0.93%) |
Mar 02, 2005 | 32.24 | 33.37 | 32.23 | 33.24 | 2,286,919 | +0.86(+2.64%) |
Mar 01, 2005 | 32.39 | 32.59 | 31.99 | 32.39 | 2,267,860 | -0.14(-0.43%) |
Feb 28, 2005 | 33.24 | 33.55 | 31.62 | 32.53 | 1,917,024 | -0.41(-1.24%) |
Feb 25, 2005 | 32.42 | 33.71 | 32.28 | 32.93 | 2,684,171 | +0.34(+1.04%) |
Feb 24, 2005 | 31.58 | 32.60 | 31.47 | 32.60 | 2,464,801 | +1.13(+3.58%) |
Feb 23, 2005 | 30.93 | 31.62 | 30.89 | 31.47 | 1,431,350 | +0.35(+1.12%) |
Feb 22, 2005 | 31.13 | 31.59 | 31.05 | 31.12 | 1,575,004 | +0.19(+0.60%) |
Feb 18, 2005 | 30.74 | 31.18 | 30.66 | 30.94 | 1,978,478 | +0.35(+1.16%) |
Feb 17, 2005 | 31.24 | 31.41 | 30.53 | 30.58 | 1,573,577 | -0.50(-1.61%) |
Feb 16, 2005 | 30.40 | 31.23 | 30.40 | 31.08 | 1,843,900 | +0.69(+2.26%) |
Feb 15, 2005 | 30.85 | 30.95 | 30.08 | 30.40 | 2,069,753 | +0.20(+0.66%) |
Feb 14, 2005 | 30.17 | 30.40 | 29.96 | 30.20 | 1,530,144 | +0.05(+0.15%) |
Feb 11, 2005 | 29.85 | 30.19 | 29.47 | 30.15 | 2,494,750 | +0.11(+0.36%) |
Feb 10, 2005 | 29.96 | 30.29 | 29.82 | 30.04 | 2,740,699 | +0.29(+0.99%) |
Feb 09, 2005 | 30.08 | 30.20 | 29.50 | 29.75 | 2,311,553 | -0.44(-1.46%) |
Feb 08, 2005 | 30.02 | 30.27 | 29.93 | 30.19 | 1,094,127 | -0.02(-0.08%) |
Feb 07, 2005 | 30.62 | 30.65 | 29.89 | 30.21 | 1,121,094 | -0.42(-1.36%) |
Feb 04, 2005 | 30.41 | 30.72 | 30.31 | 30.63 | 2,588,877 | +0.22(+0.71%) |
Feb 03, 2005 | 30.45 | 30.45 | 29.94 | 30.41 | 1,622,326 | -0.03(-0.10%) |
Feb 02, 2005 | 29.89 | 30.47 | 29.87 | 30.44 | 1,690,134 | +0.48(+1.60%) |