Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 30.87 | 30.87 | 30.36 | 30.72 | 2,749,372 | +0.25(+0.82%) |
Apr 28, 2005 | 30.65 | 30.83 | 30.46 | 30.47 | 1,322,892 | -0.44(-1.41%) |
Apr 27, 2005 | 30.65 | 31.05 | 30.60 | 30.90 | 1,368,845 | +0.19(+0.63%) |
Apr 26, 2005 | 30.83 | 31.01 | 30.66 | 30.71 | 1,570,886 | -0.21(-0.68%) |
Apr 25, 2005 | 30.93 | 31.00 | 30.77 | 30.92 | 1,320,068 | +0.07(+0.23%) |
Apr 22, 2005 | 31.03 | 31.08 | 30.70 | 30.85 | 1,630,574 | +0.07(+0.23%) |
Apr 21, 2005 | 30.73 | 30.98 | 30.33 | 30.78 | 4,254,537 | +1.57(+5.39%) |
Apr 20, 2005 | 29.54 | 29.70 | 29.06 | 29.21 | 2,191,000 | -0.04(-0.13%) |
Apr 19, 2005 | 29.25 | 29.32 | 29.01 | 29.25 | 2,349,654 | +0.30(+1.05%) |
Apr 18, 2005 | 28.68 | 29.14 | 28.51 | 28.94 | 2,905,202 | +0.15(+0.51%) |
Apr 15, 2005 | 29.35 | 29.37 | 28.76 | 28.79 | 4,802,897 | -0.76(-2.58%) |
Apr 14, 2005 | 29.92 | 29.96 | 29.50 | 29.56 | 3,433,024 | -0.40(-1.33%) |
Apr 13, 2005 | 30.38 | 30.38 | 29.91 | 29.95 | 2,267,760 | -0.55(-1.81%) |
Apr 12, 2005 | 30.25 | 30.53 | 30.02 | 30.51 | 1,855,206 | +0.06(+0.20%) |
Apr 11, 2005 | 30.57 | 30.60 | 30.37 | 30.45 | 1,853,666 | +0.23(+0.77%) |
Apr 08, 2005 | 30.16 | 30.35 | 30.03 | 30.21 | 1,298,631 | -0.09(-0.28%) |
Apr 07, 2005 | 30.41 | 30.43 | 30.16 | 30.30 | 3,304,406 | +0.09(+0.31%) |
Apr 06, 2005 | 30.31 | 30.34 | 30.16 | 30.20 | 2,895,190 | -0.34(-1.12%) |
Apr 05, 2005 | 30.66 | 30.71 | 30.52 | 30.55 | 1,898,464 | -0.23(-0.76%) |
Apr 04, 2005 | 30.57 | 30.88 | 30.42 | 30.78 | 1,551,118 | -0.16(-0.50%) |
Apr 01, 2005 | 31.45 | 31.47 | 30.86 | 30.94 | 1,707,206 | -0.29(-0.92%) |
Mar 31, 2005 | 31.57 | 31.63 | 31.19 | 31.22 | 1,546,626 | -0.12(-0.37%) |
Mar 30, 2005 | 31.09 | 31.40 | 31.09 | 31.34 | 1,578,844 | +0.58(+1.90%) |
Mar 29, 2005 | 30.98 | 31.16 | 30.58 | 30.76 | 1,892,174 | -0.26(-0.83%) |
Mar 28, 2005 | 31.08 | 31.15 | 30.88 | 31.01 | 962,453 | +0.03(+0.10%) |
Mar 24, 2005 | 31.27 | 31.40 | 30.98 | 30.98 | 1,200,692 | +0.05(+0.15%) |
Mar 23, 2005 | 30.69 | 31.05 | 30.68 | 30.94 | 3,221,485 | +0.31(+1.02%) |
Mar 22, 2005 | 30.95 | 31.15 | 30.51 | 30.62 | 1,702,328 | -0.29(-0.93%) |
Mar 21, 2005 | 31.08 | 31.08 | 30.77 | 30.91 | 1,743,147 | -0.35(-1.12%) |
Mar 18, 2005 | 31.36 | 31.36 | 31.08 | 31.26 | 1,871,251 | -0.09(-0.30%) |
Mar 17, 2005 | 31.43 | 31.51 | 31.23 | 31.36 | 1,033,052 | -0.02(-0.05%) |
Mar 16, 2005 | 31.58 | 31.72 | 31.37 | 31.37 | 2,303,573 | -0.10(-0.32%) |
Mar 15, 2005 | 31.90 | 31.90 | 31.47 | 31.47 | 2,255,309 | -0.44(-1.39%) |
Mar 14, 2005 | 31.80 | 32.04 | 31.71 | 31.92 | 1,194,402 | +0.09(+0.29%) |
Mar 11, 2005 | 32.03 | 32.28 | 31.72 | 31.82 | 2,038,250 | -0.19(-0.61%) |
Mar 10, 2005 | 32.00 | 32.13 | 31.82 | 32.02 | 1,622,359 | +0.11(+0.34%) |
Mar 09, 2005 | 31.84 | 32.17 | 31.84 | 31.91 | 1,188,882 | -0.21(-0.66%) |
Mar 08, 2005 | 32.04 | 32.25 | 31.93 | 32.12 | 1,624,669 | +0.43(+1.35%) |
Mar 07, 2005 | 31.48 | 31.79 | 31.43 | 31.69 | 1,192,862 | +0.01(+0.02%) |
Mar 04, 2005 | 31.60 | 31.78 | 31.51 | 31.68 | 1,348,307 | +0.37(+1.17%) |
Mar 03, 2005 | 31.47 | 31.47 | 31.12 | 31.32 | 2,621,010 | +0.14(+0.45%) |
Mar 02, 2005 | 31.22 | 31.47 | 31.15 | 31.18 | 2,221,165 | -0.41(-1.31%) |
Mar 01, 2005 | 31.69 | 31.73 | 31.42 | 31.59 | 1,377,702 | +0.00(+0.00%) |
Feb 28, 2005 | 31.82 | 31.82 | 31.40 | 31.59 | 1,153,711 | -0.16(-0.49%) |
Feb 25, 2005 | 31.64 | 31.81 | 31.50 | 31.75 | 2,715,484 | +0.09(+0.30%) |
Feb 24, 2005 | 31.35 | 31.67 | 31.20 | 31.65 | 1,572,169 | +0.33(+1.04%) |
Feb 23, 2005 | 31.15 | 31.40 | 31.10 | 31.33 | 1,750,207 | +0.26(+0.83%) |
Feb 22, 2005 | 31.36 | 31.51 | 31.06 | 31.07 | 2,223,732 | +0.23(+0.76%) |
Feb 18, 2005 | 30.97 | 31.06 | 30.82 | 30.83 | 1,514,022 | -0.28(-0.90%) |
Feb 17, 2005 | 31.50 | 31.55 | 31.08 | 31.12 | 1,347,537 | -0.30(-0.94%) |
Feb 16, 2005 | 31.32 | 31.53 | 31.22 | 31.41 | 1,713,367 | -0.20(-0.64%) |
Feb 15, 2005 | 31.56 | 31.73 | 31.47 | 31.61 | 1,882,547 | +0.05(+0.17%) |
Feb 14, 2005 | 31.45 | 31.64 | 31.37 | 31.56 | 3,341,246 | +0.51(+1.63%) |
Feb 11, 2005 | 30.74 | 31.10 | 30.66 | 31.05 | 1,767,535 | +0.31(+1.01%) |
Feb 10, 2005 | 30.78 | 30.94 | 30.69 | 30.74 | 3,706,947 | +0.08(+0.25%) |
Feb 09, 2005 | 30.85 | 30.91 | 30.66 | 30.66 | 2,898,271 | +0.11(+0.36%) |
Feb 08, 2005 | 30.52 | 30.73 | 30.45 | 30.55 | 1,602,719 | +0.13(+0.44%) |
Feb 07, 2005 | 30.76 | 30.85 | 30.41 | 30.42 | 1,665,617 | -0.11(-0.36%) |
Feb 04, 2005 | 30.34 | 30.62 | 30.31 | 30.53 | 2,028,622 | +0.41(+1.34%) |
Feb 03, 2005 | 30.00 | 30.13 | 29.84 | 30.13 | 1,844,296 | -0.21(-0.69%) |
Feb 02, 2005 | 30.34 | 30.46 | 30.20 | 30.34 | 3,516,202 | +0.28(+0.93%) |