Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.25 | 32.53 | 32.13 | 32.47 | 251,696 | +0.35(+1.10%) |
Apr 28, 2005 | 32.31 | 32.31 | 32.05 | 32.12 | 331,163 | -0.26(-0.79%) |
Apr 27, 2005 | 32.48 | 32.55 | 32.14 | 32.37 | 371,660 | -0.11(-0.34%) |
Apr 26, 2005 | 32.52 | 32.67 | 32.33 | 32.48 | 205,544 | -0.12(-0.36%) |
Apr 25, 2005 | 31.95 | 32.63 | 31.95 | 32.60 | 328,412 | +0.67(+2.09%) |
Apr 22, 2005 | 32.31 | 32.40 | 31.78 | 31.93 | 460,143 | -0.41(-1.27%) |
Apr 21, 2005 | 32.52 | 32.52 | 32.23 | 32.34 | 364,936 | -0.17(-0.52%) |
Apr 20, 2005 | 32.73 | 32.85 | 32.50 | 32.52 | 380,982 | -0.30(-0.92%) |
Apr 19, 2005 | 32.72 | 32.88 | 32.67 | 32.82 | 459,074 | -0.04(-0.12%) |
Apr 18, 2005 | 32.72 | 32.91 | 32.69 | 32.86 | 452,197 | +0.13(+0.40%) |
Apr 15, 2005 | 32.80 | 32.82 | 32.65 | 32.72 | 351,335 | -0.07(-0.22%) |
Apr 14, 2005 | 32.72 | 32.87 | 32.72 | 32.80 | 167,644 | +0.08(+0.24%) |
Apr 13, 2005 | 32.69 | 32.78 | 32.64 | 32.72 | 228,467 | -0.05(-0.14%) |
Apr 12, 2005 | 32.41 | 32.86 | 32.27 | 32.76 | 225,716 | +0.35(+1.09%) |
Apr 11, 2005 | 32.50 | 32.53 | 32.36 | 32.41 | 183,537 | -0.09(-0.28%) |
Apr 08, 2005 | 32.70 | 32.70 | 32.41 | 32.50 | 351,793 | -0.20(-0.60%) |
Apr 07, 2005 | 32.58 | 32.84 | 32.50 | 32.70 | 242,985 | +0.12(+0.38%) |
Apr 06, 2005 | 32.92 | 32.92 | 32.52 | 32.57 | 227,244 | -0.18(-0.56%) |
Apr 05, 2005 | 32.63 | 32.84 | 32.55 | 32.76 | 161,531 | +0.13(+0.40%) |
Apr 04, 2005 | 32.52 | 32.66 | 32.33 | 32.63 | 233,510 | +0.12(+0.36%) |
Apr 01, 2005 | 33.03 | 33.04 | 32.49 | 32.51 | 275,383 | -0.41(-1.23%) |
Mar 31, 2005 | 32.60 | 32.95 | 32.36 | 32.91 | 305,794 | +0.31(+0.94%) |
Mar 30, 2005 | 32.57 | 32.79 | 32.53 | 32.61 | 315,269 | +0.04(+0.12%) |
Mar 29, 2005 | 32.42 | 32.72 | 32.40 | 32.57 | 288,067 | +0.15(+0.46%) |
Mar 28, 2005 | 32.10 | 32.63 | 32.06 | 32.42 | 278,439 | +0.39(+1.21%) |
Mar 24, 2005 | 32.00 | 32.12 | 31.75 | 32.03 | 315,422 | +0.10(+0.31%) |
Mar 23, 2005 | 31.83 | 32.14 | 31.74 | 31.93 | 253,224 | +0.10(+0.31%) |
Mar 22, 2005 | 32.10 | 32.19 | 31.80 | 31.83 | 351,029 | -0.36(-1.12%) |
Mar 21, 2005 | 32.26 | 32.26 | 31.93 | 32.19 | 334,525 | -0.12(-0.36%) |
Mar 18, 2005 | 32.62 | 32.67 | 32.21 | 32.31 | 437,832 | -0.37(-1.12%) |
Mar 17, 2005 | 32.86 | 32.86 | 32.51 | 32.68 | 285,316 | -0.17(-0.52%) |
Mar 16, 2005 | 33.44 | 33.44 | 32.72 | 32.85 | 427,593 | -0.59(-1.76%) |
Mar 15, 2005 | 33.71 | 33.72 | 33.37 | 33.44 | 376,398 | -0.33(-0.97%) |
Mar 14, 2005 | 33.33 | 33.77 | 33.33 | 33.77 | 353,933 | +0.39(+1.18%) |
Mar 11, 2005 | 33.40 | 33.46 | 33.25 | 33.37 | 497,279 | -0.02(-0.06%) |
Mar 10, 2005 | 33.19 | 33.39 | 33.11 | 33.39 | 654,226 | +0.30(+0.91%) |
Mar 09, 2005 | 33.37 | 33.39 | 33.01 | 33.09 | 435,081 | -0.35(-1.04%) |
Mar 08, 2005 | 33.65 | 33.65 | 33.31 | 33.44 | 503,850 | -0.25(-0.74%) |
Mar 07, 2005 | 33.71 | 33.78 | 33.58 | 33.69 | 488,874 | -0.01(-0.04%) |
Mar 04, 2005 | 33.28 | 33.80 | 33.14 | 33.70 | 822,482 | +0.48(+1.46%) |
Mar 03, 2005 | 32.72 | 33.23 | 32.69 | 33.22 | 616,785 | +0.51(+1.56%) |
Mar 02, 2005 | 32.37 | 32.91 | 32.37 | 32.70 | 432,636 | +0.24(+0.73%) |
Mar 01, 2005 | 32.33 | 32.47 | 32.31 | 32.47 | 355,155 | +0.30(+0.94%) |
Feb 28, 2005 | 32.16 | 32.40 | 32.08 | 32.17 | 413,533 | +0.14(+0.45%) |
Feb 25, 2005 | 31.80 | 32.02 | 31.80 | 32.02 | 188,581 | +0.12(+0.39%) |
Feb 24, 2005 | 31.76 | 31.96 | 31.64 | 31.90 | 453,266 | +0.14(+0.45%) |
Feb 23, 2005 | 31.22 | 31.80 | 31.22 | 31.76 | 409,254 | +0.54(+1.72%) |
Feb 22, 2005 | 31.42 | 31.53 | 31.02 | 31.22 | 536,707 | -0.31(-1.00%) |
Feb 18, 2005 | 31.54 | 31.58 | 30.82 | 31.53 | 605,171 | -0.08(-0.25%) |
Feb 17, 2005 | 31.34 | 31.68 | 31.32 | 31.61 | 482,150 | +0.29(+0.94%) |
Feb 16, 2005 | 31.38 | 31.45 | 31.25 | 31.32 | 234,885 | -0.06(-0.19%) |
Feb 15, 2005 | 31.08 | 31.44 | 31.08 | 31.38 | 271,104 | +0.22(+0.69%) |
Feb 14, 2005 | 30.93 | 31.23 | 30.83 | 31.16 | 142,123 | +0.12(+0.38%) |
Feb 11, 2005 | 31.02 | 31.15 | 30.81 | 31.04 | 151,904 | +0.00(+0.00%) |
Feb 10, 2005 | 31.15 | 31.27 | 30.97 | 31.04 | 292,040 | -0.24(-0.77%) |
Feb 09, 2005 | 31.64 | 31.64 | 31.25 | 31.29 | 129,744 | -0.32(-1.01%) |
Feb 08, 2005 | 31.89 | 31.89 | 31.22 | 31.61 | 579,038 | -0.45(-1.41%) |
Feb 07, 2005 | 31.29 | 32.06 | 31.28 | 32.06 | 551,378 | +0.73(+2.34%) |
Feb 04, 2005 | 31.23 | 31.33 | 31.11 | 31.32 | 228,772 | +0.09(+0.29%) |
Feb 03, 2005 | 31.20 | 31.25 | 30.90 | 31.23 | 405,128 | +0.03(+0.10%) |
Feb 02, 2005 | 30.69 | 31.23 | 30.64 | 31.20 | 520,355 | +0.51(+1.66%) |