Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 30.87 | 30.88 | 30.37 | 30.73 | 2,748,653 | +0.25(+0.82%) |
Apr 28, 2005 | 30.66 | 30.84 | 30.47 | 30.48 | 1,322,546 | -0.44(-1.41%) |
Apr 27, 2005 | 30.66 | 31.05 | 30.61 | 30.91 | 1,368,487 | +0.19(+0.63%) |
Apr 26, 2005 | 30.84 | 31.01 | 30.66 | 30.72 | 1,570,475 | -0.21(-0.68%) |
Apr 25, 2005 | 30.94 | 31.01 | 30.78 | 30.93 | 1,319,723 | +0.07(+0.23%) |
Apr 22, 2005 | 31.04 | 31.09 | 30.70 | 30.86 | 1,630,148 | +0.07(+0.23%) |
Apr 21, 2005 | 30.74 | 30.98 | 30.34 | 30.79 | 4,253,425 | +1.57(+5.39%) |
Apr 20, 2005 | 29.55 | 29.71 | 29.07 | 29.21 | 2,190,427 | -0.04(-0.13%) |
Apr 19, 2005 | 29.26 | 29.32 | 29.02 | 29.25 | 2,349,040 | +0.30(+1.05%) |
Apr 18, 2005 | 28.69 | 29.15 | 28.52 | 28.95 | 2,904,443 | +0.15(+0.51%) |
Apr 15, 2005 | 29.36 | 29.38 | 28.77 | 28.80 | 4,801,641 | -0.76(-2.58%) |
Apr 14, 2005 | 29.92 | 29.97 | 29.51 | 29.56 | 3,432,127 | -0.40(-1.33%) |
Apr 13, 2005 | 30.39 | 30.39 | 29.92 | 29.96 | 2,267,167 | -0.55(-1.81%) |
Apr 12, 2005 | 30.26 | 30.54 | 30.02 | 30.52 | 1,854,721 | +0.06(+0.20%) |
Apr 11, 2005 | 30.58 | 30.61 | 30.38 | 30.45 | 1,853,181 | +0.23(+0.77%) |
Apr 08, 2005 | 30.17 | 30.36 | 30.04 | 30.22 | 1,298,292 | -0.09(-0.28%) |
Apr 07, 2005 | 30.42 | 30.44 | 30.17 | 30.31 | 3,303,542 | +0.09(+0.31%) |
Apr 06, 2005 | 30.32 | 30.35 | 30.16 | 30.21 | 2,894,433 | -0.34(-1.12%) |
Apr 05, 2005 | 30.66 | 30.72 | 30.52 | 30.55 | 1,897,968 | -0.23(-0.76%) |
Apr 04, 2005 | 30.58 | 30.89 | 30.43 | 30.79 | 1,550,713 | -0.16(-0.50%) |
Apr 01, 2005 | 31.46 | 31.48 | 30.87 | 30.94 | 1,706,759 | -0.29(-0.92%) |
Mar 31, 2005 | 31.58 | 31.64 | 31.20 | 31.23 | 1,546,221 | -0.12(-0.37%) |
Mar 30, 2005 | 31.10 | 31.41 | 31.10 | 31.35 | 1,578,432 | +0.58(+1.90%) |
Mar 29, 2005 | 30.98 | 31.17 | 30.59 | 30.77 | 1,891,680 | -0.26(-0.83%) |
Mar 28, 2005 | 31.09 | 31.16 | 30.89 | 31.02 | 962,201 | +0.03(+0.10%) |
Mar 24, 2005 | 31.28 | 31.40 | 30.99 | 30.99 | 1,200,378 | +0.05(+0.15%) |
Mar 23, 2005 | 30.69 | 31.05 | 30.69 | 30.94 | 3,220,643 | +0.31(+1.02%) |
Mar 22, 2005 | 30.96 | 31.16 | 30.52 | 30.63 | 1,701,883 | -0.29(-0.93%) |
Mar 21, 2005 | 31.09 | 31.09 | 30.78 | 30.92 | 1,742,691 | -0.35(-1.12%) |
Mar 18, 2005 | 31.36 | 31.37 | 31.08 | 31.27 | 1,870,762 | -0.09(-0.30%) |
Mar 17, 2005 | 31.44 | 31.52 | 31.24 | 31.36 | 1,032,782 | -0.02(-0.05%) |
Mar 16, 2005 | 31.59 | 31.72 | 31.38 | 31.38 | 2,302,971 | -0.10(-0.32%) |
Mar 15, 2005 | 31.91 | 31.91 | 31.48 | 31.48 | 2,254,719 | -0.44(-1.39%) |
Mar 14, 2005 | 31.81 | 32.05 | 31.72 | 31.93 | 1,194,090 | +0.09(+0.29%) |
Mar 11, 2005 | 32.04 | 32.28 | 31.73 | 31.83 | 2,037,717 | -0.19(-0.61%) |
Mar 10, 2005 | 32.01 | 32.14 | 31.82 | 32.03 | 1,621,935 | +0.11(+0.34%) |
Mar 09, 2005 | 31.85 | 32.18 | 31.85 | 31.92 | 1,188,572 | -0.21(-0.65%) |
Mar 08, 2005 | 32.05 | 32.26 | 31.93 | 32.13 | 1,624,245 | +0.43(+1.35%) |
Mar 07, 2005 | 31.49 | 31.79 | 31.44 | 31.70 | 1,192,550 | +0.01(+0.02%) |
Mar 04, 2005 | 31.61 | 31.79 | 31.52 | 31.69 | 1,347,955 | +0.37(+1.17%) |
Mar 03, 2005 | 31.47 | 31.48 | 31.12 | 31.33 | 2,620,325 | +0.14(+0.45%) |
Mar 02, 2005 | 31.23 | 31.48 | 31.15 | 31.19 | 2,220,584 | -0.41(-1.31%) |
Mar 01, 2005 | 31.70 | 31.74 | 31.43 | 31.60 | 1,377,342 | +0.00(+0.00%) |
Feb 28, 2005 | 31.83 | 31.83 | 31.40 | 31.60 | 1,153,410 | -0.16(-0.49%) |
Feb 25, 2005 | 31.65 | 31.82 | 31.51 | 31.75 | 2,714,774 | +0.09(+0.30%) |
Feb 24, 2005 | 31.36 | 31.68 | 31.21 | 31.66 | 1,571,759 | +0.33(+1.04%) |
Feb 23, 2005 | 31.15 | 31.41 | 31.11 | 31.33 | 1,749,749 | +0.26(+0.83%) |
Feb 22, 2005 | 31.37 | 31.52 | 31.07 | 31.08 | 2,223,151 | +0.23(+0.76%) |
Feb 18, 2005 | 30.98 | 31.07 | 30.83 | 30.84 | 1,513,626 | -0.28(-0.90%) |
Feb 17, 2005 | 31.51 | 31.56 | 31.08 | 31.12 | 1,347,185 | -0.30(-0.94%) |
Feb 16, 2005 | 31.33 | 31.54 | 31.23 | 31.42 | 1,712,919 | -0.20(-0.64%) |
Feb 15, 2005 | 31.57 | 31.74 | 31.47 | 31.62 | 1,882,055 | +0.05(+0.17%) |
Feb 14, 2005 | 31.46 | 31.65 | 31.38 | 31.57 | 3,340,373 | +0.51(+1.63%) |
Feb 11, 2005 | 30.75 | 31.11 | 30.66 | 31.06 | 1,767,074 | +0.31(+1.01%) |
Feb 10, 2005 | 30.79 | 30.94 | 30.70 | 30.75 | 3,705,978 | +0.08(+0.25%) |
Feb 09, 2005 | 30.86 | 30.92 | 30.67 | 30.67 | 2,897,513 | +0.11(+0.36%) |
Feb 08, 2005 | 30.53 | 30.74 | 30.45 | 30.56 | 1,602,301 | +0.13(+0.44%) |
Feb 07, 2005 | 30.77 | 30.86 | 30.41 | 30.43 | 1,665,181 | -0.11(-0.36%) |
Feb 04, 2005 | 30.34 | 30.62 | 30.32 | 30.54 | 2,028,092 | +0.41(+1.34%) |
Feb 03, 2005 | 30.01 | 30.14 | 29.85 | 30.13 | 1,843,814 | -0.21(-0.69%) |
Feb 02, 2005 | 30.34 | 30.47 | 30.21 | 30.34 | 3,515,283 | +0.28(+0.93%) |