Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 31.95 | 32.23 | 31.83 | 32.17 | 254,065 | +0.35(+1.10%) |
Apr 28, 2005 | 32.00 | 32.00 | 31.75 | 31.82 | 334,280 | -0.25(-0.79%) |
Apr 27, 2005 | 32.18 | 32.25 | 31.84 | 32.07 | 375,159 | -0.11(-0.34%) |
Apr 26, 2005 | 32.22 | 32.36 | 32.02 | 32.18 | 207,479 | -0.12(-0.36%) |
Apr 25, 2005 | 31.65 | 32.33 | 31.65 | 32.30 | 331,504 | +0.66(+2.09%) |
Apr 22, 2005 | 32.01 | 32.10 | 31.48 | 31.64 | 464,475 | -0.41(-1.27%) |
Apr 21, 2005 | 32.22 | 32.22 | 31.93 | 32.04 | 368,372 | -0.17(-0.52%) |
Apr 20, 2005 | 32.43 | 32.54 | 32.20 | 32.21 | 384,569 | -0.30(-0.92%) |
Apr 19, 2005 | 32.41 | 32.57 | 32.37 | 32.51 | 463,396 | -0.04(-0.12%) |
Apr 18, 2005 | 32.41 | 32.61 | 32.39 | 32.55 | 456,454 | +0.13(+0.40%) |
Apr 15, 2005 | 32.49 | 32.51 | 32.35 | 32.42 | 354,642 | -0.07(-0.22%) |
Apr 14, 2005 | 32.41 | 32.56 | 32.41 | 32.49 | 169,222 | +0.08(+0.24%) |
Apr 13, 2005 | 32.38 | 32.48 | 32.34 | 32.41 | 230,618 | -0.05(-0.14%) |
Apr 12, 2005 | 32.11 | 32.56 | 31.97 | 32.46 | 227,841 | +0.35(+1.09%) |
Apr 11, 2005 | 32.20 | 32.23 | 32.06 | 32.11 | 185,265 | -0.09(-0.28%) |
Apr 08, 2005 | 32.39 | 32.39 | 32.11 | 32.20 | 355,105 | -0.19(-0.60%) |
Apr 07, 2005 | 32.28 | 32.53 | 32.20 | 32.39 | 245,272 | +0.12(+0.38%) |
Apr 06, 2005 | 32.61 | 32.61 | 32.21 | 32.27 | 229,384 | -0.18(-0.56%) |
Apr 05, 2005 | 32.32 | 32.53 | 32.25 | 32.45 | 163,052 | +0.13(+0.40%) |
Apr 04, 2005 | 32.21 | 32.35 | 32.02 | 32.32 | 235,708 | +0.12(+0.36%) |
Apr 01, 2005 | 32.72 | 32.73 | 32.19 | 32.21 | 277,975 | -0.40(-1.23%) |
Mar 31, 2005 | 32.30 | 32.64 | 32.06 | 32.61 | 308,673 | +0.30(+0.94%) |
Mar 30, 2005 | 32.27 | 32.48 | 32.22 | 32.30 | 318,237 | +0.04(+0.12%) |
Mar 29, 2005 | 32.11 | 32.41 | 32.10 | 32.26 | 290,779 | +0.15(+0.46%) |
Mar 28, 2005 | 31.80 | 32.32 | 31.76 | 32.11 | 281,061 | +0.38(+1.21%) |
Mar 24, 2005 | 31.70 | 31.82 | 31.45 | 31.73 | 318,391 | +0.10(+0.31%) |
Mar 23, 2005 | 31.54 | 31.84 | 31.45 | 31.64 | 255,608 | +0.10(+0.31%) |
Mar 22, 2005 | 31.80 | 31.89 | 31.51 | 31.54 | 354,334 | -0.36(-1.12%) |
Mar 21, 2005 | 31.96 | 31.96 | 31.64 | 31.89 | 337,674 | -0.12(-0.36%) |
Mar 18, 2005 | 32.32 | 32.37 | 31.91 | 32.01 | 441,953 | -0.36(-1.12%) |
Mar 17, 2005 | 32.55 | 32.55 | 32.21 | 32.37 | 288,002 | -0.17(-0.52%) |
Mar 16, 2005 | 33.13 | 33.13 | 32.41 | 32.54 | 431,618 | -0.58(-1.76%) |
Mar 15, 2005 | 33.40 | 33.40 | 33.06 | 33.13 | 379,941 | -0.32(-0.97%) |
Mar 14, 2005 | 33.02 | 33.45 | 33.02 | 33.45 | 357,265 | +0.39(+1.18%) |
Mar 11, 2005 | 33.09 | 33.15 | 32.94 | 33.06 | 501,960 | -0.02(-0.06%) |
Mar 10, 2005 | 32.88 | 33.08 | 32.80 | 33.08 | 660,385 | +0.30(+0.91%) |
Mar 09, 2005 | 33.06 | 33.07 | 32.70 | 32.78 | 439,177 | -0.34(-1.04%) |
Mar 08, 2005 | 33.34 | 33.34 | 33.00 | 33.13 | 508,594 | -0.25(-0.74%) |
Mar 07, 2005 | 33.39 | 33.46 | 33.26 | 33.37 | 493,476 | -0.01(-0.04%) |
Mar 04, 2005 | 32.97 | 33.48 | 32.83 | 33.39 | 830,225 | +0.48(+1.46%) |
Mar 03, 2005 | 32.41 | 32.92 | 32.39 | 32.91 | 622,592 | +0.51(+1.56%) |
Mar 02, 2005 | 32.07 | 32.60 | 32.07 | 32.40 | 436,709 | +0.23(+0.73%) |
Mar 01, 2005 | 32.03 | 32.17 | 32.00 | 32.17 | 358,499 | +0.30(+0.94%) |
Feb 28, 2005 | 31.86 | 32.10 | 31.78 | 31.87 | 417,426 | +0.14(+0.45%) |
Feb 25, 2005 | 31.51 | 31.73 | 31.51 | 31.73 | 190,356 | +0.12(+0.39%) |
Feb 24, 2005 | 31.47 | 31.66 | 31.35 | 31.60 | 457,534 | +0.14(+0.45%) |
Feb 23, 2005 | 30.93 | 31.50 | 30.93 | 31.46 | 413,107 | +0.53(+1.72%) |
Feb 22, 2005 | 31.12 | 31.24 | 30.73 | 30.93 | 541,759 | -0.31(-1.00%) |
Feb 18, 2005 | 31.25 | 31.28 | 30.53 | 31.24 | 610,868 | -0.08(-0.25%) |
Feb 17, 2005 | 31.05 | 31.38 | 31.03 | 31.32 | 486,689 | +0.29(+0.94%) |
Feb 16, 2005 | 31.08 | 31.16 | 30.96 | 31.03 | 237,097 | -0.06(-0.19%) |
Feb 15, 2005 | 30.79 | 31.14 | 30.79 | 31.08 | 273,656 | +0.21(+0.69%) |
Feb 14, 2005 | 30.64 | 30.93 | 30.55 | 30.87 | 143,461 | +0.12(+0.38%) |
Feb 11, 2005 | 30.73 | 30.86 | 30.53 | 30.75 | 153,334 | +0.00(+0.00%) |
Feb 10, 2005 | 30.86 | 30.97 | 30.68 | 30.75 | 294,790 | -0.24(-0.77%) |
Feb 09, 2005 | 31.34 | 31.34 | 30.96 | 30.99 | 130,966 | -0.32(-1.01%) |
Feb 08, 2005 | 31.60 | 31.60 | 30.93 | 31.31 | 584,489 | -0.45(-1.41%) |
Feb 07, 2005 | 31.00 | 31.76 | 30.99 | 31.76 | 556,568 | +0.73(+2.34%) |
Feb 04, 2005 | 30.94 | 31.04 | 30.82 | 31.03 | 230,926 | +0.09(+0.29%) |
Feb 03, 2005 | 30.91 | 30.95 | 30.61 | 30.94 | 408,942 | +0.03(+0.10%) |
Feb 02, 2005 | 30.40 | 30.94 | 30.36 | 30.91 | 525,254 | +0.51(+1.66%) |