Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.41 | 33.12 | 32.11 | 33.12 | 2,967,016 | +1.00(+3.12%) |
Apr 28, 2005 | 32.05 | 32.17 | 31.83 | 32.11 | 1,777,377 | -0.10(-0.30%) |
Apr 27, 2005 | 31.88 | 32.28 | 31.73 | 32.21 | 1,521,613 | +0.36(+1.12%) |
Apr 26, 2005 | 31.85 | 32.05 | 31.72 | 31.85 | 1,594,033 | +0.00(+0.02%) |
Apr 25, 2005 | 31.70 | 31.95 | 31.51 | 31.85 | 1,758,424 | +0.33(+1.03%) |
Apr 22, 2005 | 31.18 | 31.64 | 31.16 | 31.52 | 1,927,603 | +0.31(+0.98%) |
Apr 21, 2005 | 31.05 | 31.22 | 30.86 | 31.22 | 1,878,126 | +0.29(+0.92%) |
Apr 20, 2005 | 31.00 | 31.07 | 30.75 | 30.93 | 1,618,173 | -0.07(-0.21%) |
Apr 19, 2005 | 30.93 | 31.04 | 30.83 | 31.00 | 2,040,123 | +0.04(+0.11%) |
Apr 18, 2005 | 30.93 | 31.05 | 30.59 | 30.96 | 1,560,317 | +0.13(+0.42%) |
Apr 15, 2005 | 31.00 | 31.12 | 30.75 | 30.83 | 1,784,958 | -0.12(-0.37%) |
Apr 14, 2005 | 30.93 | 31.08 | 30.88 | 30.95 | 2,464,267 | -0.08(-0.24%) |
Apr 13, 2005 | 30.77 | 31.14 | 30.77 | 31.02 | 1,814,484 | +0.29(+0.93%) |
Apr 12, 2005 | 30.11 | 30.84 | 29.97 | 30.74 | 1,899,872 | +0.57(+1.89%) |
Apr 11, 2005 | 30.23 | 30.27 | 30.11 | 30.16 | 958,614 | -0.04(-0.12%) |
Apr 08, 2005 | 30.35 | 30.42 | 30.17 | 30.20 | 988,739 | -0.16(-0.51%) |
Apr 07, 2005 | 30.00 | 30.45 | 29.96 | 30.36 | 1,429,243 | +0.31(+1.02%) |
Apr 06, 2005 | 29.97 | 30.23 | 29.80 | 30.05 | 1,210,986 | +0.19(+0.64%) |
Apr 05, 2005 | 30.00 | 30.06 | 29.73 | 29.86 | 1,515,827 | -0.12(-0.40%) |
Apr 04, 2005 | 30.23 | 30.23 | 29.72 | 29.98 | 2,605,316 | -0.23(-0.75%) |
Apr 01, 2005 | 30.93 | 30.97 | 29.97 | 30.20 | 2,913,749 | -0.16(-0.53%) |
Mar 31, 2005 | 30.59 | 30.75 | 30.33 | 30.37 | 2,280,525 | -0.23(-0.74%) |
Mar 30, 2005 | 30.29 | 30.59 | 30.23 | 30.59 | 2,080,223 | +0.31(+1.03%) |
Mar 29, 2005 | 30.01 | 30.51 | 29.74 | 30.28 | 1,852,190 | +0.29(+0.97%) |
Mar 28, 2005 | 30.21 | 30.35 | 29.96 | 29.99 | 1,364,803 | -0.18(-0.58%) |
Mar 24, 2005 | 30.15 | 30.66 | 30.15 | 30.16 | 1,500,865 | +0.14(+0.45%) |
Mar 23, 2005 | 30.07 | 30.47 | 29.81 | 30.03 | 2,436,137 | -0.13(-0.43%) |
Mar 22, 2005 | 31.03 | 31.50 | 30.15 | 30.16 | 2,350,750 | -0.80(-2.59%) |
Mar 21, 2005 | 31.15 | 31.17 | 30.91 | 30.96 | 1,964,112 | -0.19(-0.61%) |
Mar 18, 2005 | 30.98 | 31.19 | 30.90 | 31.15 | 3,352,657 | +0.25(+0.79%) |
Mar 17, 2005 | 30.35 | 30.97 | 30.35 | 30.91 | 1,841,218 | +0.66(+2.17%) |
Mar 16, 2005 | 30.73 | 30.73 | 30.21 | 30.25 | 1,166,696 | -0.50(-1.63%) |
Mar 15, 2005 | 30.90 | 31.28 | 30.58 | 30.75 | 1,343,456 | -0.11(-0.36%) |
Mar 14, 2005 | 30.31 | 30.93 | 30.24 | 30.86 | 1,403,307 | +0.50(+1.65%) |
Mar 11, 2005 | 30.92 | 30.95 | 30.30 | 30.36 | 1,526,401 | -0.61(-1.97%) |
Mar 10, 2005 | 30.47 | 30.97 | 30.43 | 30.97 | 2,383,668 | +0.63(+2.08%) |
Mar 09, 2005 | 31.28 | 31.28 | 30.28 | 30.34 | 2,743,772 | -1.06(-3.37%) |
Mar 08, 2005 | 31.83 | 31.83 | 31.26 | 31.40 | 1,604,008 | -0.46(-1.43%) |
Mar 07, 2005 | 31.75 | 32.13 | 31.58 | 31.85 | 1,395,527 | +0.15(+0.46%) |
Mar 04, 2005 | 31.53 | 31.81 | 31.31 | 31.71 | 1,578,671 | +0.59(+1.90%) |
Mar 03, 2005 | 31.15 | 31.25 | 30.86 | 31.12 | 1,613,385 | +0.00(+0.00%) |
Mar 02, 2005 | 31.14 | 31.26 | 30.73 | 31.12 | 2,023,763 | -0.04(-0.13%) |
Mar 01, 2005 | 31.06 | 31.30 | 30.99 | 31.16 | 2,325,612 | +0.10(+0.32%) |
Feb 28, 2005 | 31.75 | 31.75 | 31.02 | 31.06 | 2,610,104 | -0.69(-2.16%) |
Feb 25, 2005 | 30.95 | 31.78 | 30.94 | 31.74 | 2,140,673 | +0.72(+2.33%) |
Feb 24, 2005 | 31.23 | 31.26 | 30.79 | 31.02 | 1,824,260 | -0.16(-0.50%) |
Feb 23, 2005 | 31.09 | 31.32 | 30.96 | 31.18 | 2,808,411 | +0.17(+0.53%) |
Feb 22, 2005 | 31.48 | 31.55 | 30.86 | 31.01 | 2,450,103 | -0.73(-2.31%) |
Feb 18, 2005 | 32.10 | 32.10 | 31.54 | 31.74 | 1,744,458 | -0.36(-1.12%) |
Feb 17, 2005 | 32.23 | 32.29 | 32.04 | 32.10 | 1,361,013 | -0.04(-0.11%) |
Feb 16, 2005 | 32.38 | 32.50 | 31.90 | 32.14 | 2,353,942 | -0.54(-1.66%) |
Feb 15, 2005 | 32.63 | 32.71 | 32.35 | 32.68 | 1,964,311 | +0.06(+0.18%) |
Feb 14, 2005 | 32.57 | 32.83 | 32.44 | 32.62 | 1,783,561 | +0.08(+0.25%) |
Feb 11, 2005 | 32.33 | 32.58 | 32.13 | 32.54 | 1,671,839 | +0.27(+0.82%) |
Feb 10, 2005 | 31.95 | 32.38 | 31.85 | 32.28 | 2,060,672 | +0.32(+1.00%) |
Feb 09, 2005 | 31.67 | 31.95 | 31.55 | 31.95 | 1,602,412 | +0.29(+0.90%) |
Feb 08, 2005 | 31.55 | 31.81 | 31.49 | 31.67 | 3,054,997 | +0.31(+0.97%) |
Feb 07, 2005 | 31.51 | 31.66 | 31.36 | 31.36 | 1,731,092 | -0.06(-0.18%) |
Feb 04, 2005 | 31.28 | 31.58 | 31.04 | 31.42 | 3,386,971 | +0.61(+1.98%) |
Feb 03, 2005 | 30.73 | 30.99 | 30.53 | 30.81 | 1,914,635 | +0.08(+0.26%) |
Feb 02, 2005 | 30.07 | 30.74 | 30.03 | 30.73 | 2,103,964 | +0.63(+2.08%) |