Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 31.26 | 31.27 | 30.75 | 31.11 | 2,714,585 | +0.25(+0.82%) |
Apr 28, 2005 | 31.04 | 31.23 | 30.85 | 30.86 | 1,306,154 | -0.44(-1.41%) |
Apr 27, 2005 | 31.04 | 31.44 | 30.99 | 31.30 | 1,351,526 | +0.20(+0.63%) |
Apr 26, 2005 | 31.23 | 31.40 | 31.05 | 31.10 | 1,551,010 | -0.21(-0.68%) |
Apr 25, 2005 | 31.32 | 31.40 | 31.17 | 31.32 | 1,303,366 | +0.07(+0.23%) |
Apr 22, 2005 | 31.43 | 31.48 | 31.09 | 31.25 | 1,609,943 | +0.07(+0.23%) |
Apr 21, 2005 | 31.13 | 31.37 | 30.72 | 31.17 | 4,200,707 | +1.59(+5.39%) |
Apr 20, 2005 | 29.92 | 30.08 | 29.43 | 29.58 | 2,163,278 | -0.04(-0.13%) |
Apr 19, 2005 | 29.63 | 29.69 | 29.38 | 29.62 | 2,319,926 | +0.31(+1.05%) |
Apr 18, 2005 | 29.05 | 29.52 | 28.88 | 29.31 | 2,868,444 | +0.15(+0.51%) |
Apr 15, 2005 | 29.73 | 29.75 | 29.13 | 29.16 | 4,742,128 | -0.77(-2.58%) |
Apr 14, 2005 | 30.30 | 30.35 | 29.88 | 29.94 | 3,389,588 | -0.40(-1.33%) |
Apr 13, 2005 | 30.77 | 30.77 | 30.29 | 30.34 | 2,239,067 | -0.56(-1.81%) |
Apr 12, 2005 | 30.64 | 30.92 | 30.40 | 30.90 | 1,831,733 | +0.06(+0.20%) |
Apr 11, 2005 | 30.96 | 30.99 | 30.76 | 30.84 | 1,830,213 | +0.24(+0.77%) |
Apr 08, 2005 | 30.55 | 30.74 | 30.42 | 30.60 | 1,282,201 | -0.09(-0.28%) |
Apr 07, 2005 | 30.80 | 30.82 | 30.55 | 30.69 | 3,262,597 | +0.09(+0.31%) |
Apr 06, 2005 | 30.70 | 30.73 | 30.54 | 30.59 | 2,858,559 | -0.35(-1.12%) |
Apr 05, 2005 | 31.05 | 31.10 | 30.91 | 30.94 | 1,874,444 | -0.24(-0.76%) |
Apr 04, 2005 | 30.96 | 31.28 | 30.81 | 31.17 | 1,531,493 | -0.16(-0.50%) |
Apr 01, 2005 | 31.85 | 31.88 | 31.25 | 31.33 | 1,685,605 | -0.29(-0.92%) |
Mar 31, 2005 | 31.98 | 32.03 | 31.59 | 31.62 | 1,527,057 | -0.12(-0.37%) |
Mar 30, 2005 | 31.49 | 31.81 | 31.49 | 31.74 | 1,558,868 | +0.59(+1.90%) |
Mar 29, 2005 | 31.37 | 31.56 | 30.97 | 31.15 | 1,868,234 | -0.26(-0.83%) |
Mar 28, 2005 | 31.48 | 31.55 | 31.28 | 31.41 | 950,276 | +0.03(+0.10%) |
Mar 24, 2005 | 31.67 | 31.80 | 31.38 | 31.38 | 1,185,500 | +0.05(+0.15%) |
Mar 23, 2005 | 31.08 | 31.44 | 31.07 | 31.33 | 3,180,725 | +0.32(+1.02%) |
Mar 22, 2005 | 31.35 | 31.55 | 30.90 | 31.02 | 1,680,789 | -0.29(-0.93%) |
Mar 21, 2005 | 31.48 | 31.48 | 31.17 | 31.31 | 1,721,092 | -0.36(-1.12%) |
Mar 18, 2005 | 31.76 | 31.77 | 31.47 | 31.66 | 1,847,576 | -0.09(-0.30%) |
Mar 17, 2005 | 31.84 | 31.92 | 31.63 | 31.76 | 1,019,981 | -0.02(-0.05%) |
Mar 16, 2005 | 31.99 | 32.12 | 31.77 | 31.77 | 2,274,427 | -0.10(-0.32%) |
Mar 15, 2005 | 32.31 | 32.31 | 31.88 | 31.88 | 2,226,774 | -0.45(-1.39%) |
Mar 14, 2005 | 32.21 | 32.45 | 32.11 | 32.33 | 1,179,290 | +0.09(+0.29%) |
Mar 11, 2005 | 32.44 | 32.69 | 32.13 | 32.23 | 2,012,461 | -0.20(-0.61%) |
Mar 10, 2005 | 32.41 | 32.54 | 32.22 | 32.43 | 1,601,832 | +0.11(+0.34%) |
Mar 09, 2005 | 32.25 | 32.58 | 32.25 | 32.32 | 1,173,840 | -0.21(-0.66%) |
Mar 08, 2005 | 32.45 | 32.67 | 32.33 | 32.53 | 1,604,113 | +0.43(+1.35%) |
Mar 07, 2005 | 31.88 | 32.19 | 31.84 | 32.10 | 1,177,769 | +0.01(+0.02%) |
Mar 04, 2005 | 32.00 | 32.18 | 31.92 | 32.09 | 1,331,248 | +0.37(+1.17%) |
Mar 03, 2005 | 31.87 | 31.88 | 31.51 | 31.72 | 2,587,848 | +0.14(+0.45%) |
Mar 02, 2005 | 31.62 | 31.88 | 31.55 | 31.58 | 2,193,061 | -0.42(-1.31%) |
Mar 01, 2005 | 32.10 | 32.14 | 31.82 | 32.00 | 1,360,271 | +0.00(+0.00%) |
Feb 28, 2005 | 32.23 | 32.23 | 31.80 | 32.00 | 1,139,114 | -0.16(-0.49%) |
Feb 25, 2005 | 32.04 | 32.22 | 31.91 | 32.15 | 2,681,127 | +0.09(+0.30%) |
Feb 24, 2005 | 31.75 | 32.07 | 31.60 | 32.06 | 1,552,278 | +0.33(+1.04%) |
Feb 23, 2005 | 31.55 | 31.81 | 31.50 | 31.73 | 1,728,062 | +0.26(+0.83%) |
Feb 22, 2005 | 31.77 | 31.92 | 31.46 | 31.47 | 2,195,596 | +0.24(+0.76%) |
Feb 18, 2005 | 31.36 | 31.46 | 31.21 | 31.23 | 1,494,866 | -0.28(-0.90%) |
Feb 17, 2005 | 31.91 | 31.96 | 31.47 | 31.51 | 1,330,488 | -0.30(-0.94%) |
Feb 16, 2005 | 31.72 | 31.93 | 31.62 | 31.81 | 1,691,689 | -0.21(-0.64%) |
Feb 15, 2005 | 31.96 | 32.14 | 31.87 | 32.02 | 1,858,728 | +0.06(+0.17%) |
Feb 14, 2005 | 31.85 | 32.04 | 31.77 | 31.96 | 3,298,971 | +0.51(+1.63%) |
Feb 11, 2005 | 31.14 | 31.50 | 31.05 | 31.45 | 1,745,172 | +0.32(+1.01%) |
Feb 10, 2005 | 31.17 | 31.33 | 31.09 | 31.14 | 3,660,045 | +0.08(+0.25%) |
Feb 09, 2005 | 31.25 | 31.31 | 31.06 | 31.06 | 2,861,601 | +0.11(+0.36%) |
Feb 08, 2005 | 30.91 | 31.13 | 30.84 | 30.95 | 1,582,441 | +0.13(+0.44%) |
Feb 07, 2005 | 31.16 | 31.25 | 30.80 | 30.81 | 1,644,542 | -0.11(-0.36%) |
Feb 04, 2005 | 30.73 | 31.01 | 30.70 | 30.92 | 2,002,956 | +0.41(+1.34%) |
Feb 03, 2005 | 30.39 | 30.52 | 30.22 | 30.51 | 1,820,961 | -0.21(-0.69%) |
Feb 02, 2005 | 30.73 | 30.85 | 30.59 | 30.73 | 3,471,714 | +0.28(+0.93%) |