Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.86 | 33.58 | 32.56 | 33.58 | 2,926,303 | +1.02(+3.12%) |
Apr 28, 2005 | 32.50 | 32.62 | 32.27 | 32.56 | 1,752,987 | -0.10(-0.30%) |
Apr 27, 2005 | 32.32 | 32.72 | 32.17 | 32.66 | 1,500,733 | +0.36(+1.12%) |
Apr 26, 2005 | 32.29 | 32.50 | 32.16 | 32.30 | 1,572,159 | +0.01(+0.02%) |
Apr 25, 2005 | 32.14 | 32.39 | 31.95 | 32.29 | 1,734,295 | +0.33(+1.03%) |
Apr 22, 2005 | 31.61 | 32.08 | 31.59 | 31.96 | 1,901,152 | +0.31(+0.98%) |
Apr 21, 2005 | 31.48 | 31.65 | 31.29 | 31.65 | 1,852,354 | +0.29(+0.92%) |
Apr 20, 2005 | 31.43 | 31.50 | 31.18 | 31.36 | 1,595,968 | -0.07(-0.21%) |
Apr 19, 2005 | 31.36 | 31.47 | 31.26 | 31.43 | 2,012,128 | +0.04(+0.11%) |
Apr 18, 2005 | 31.36 | 31.48 | 31.01 | 31.39 | 1,538,906 | +0.13(+0.42%) |
Apr 15, 2005 | 31.43 | 31.56 | 31.17 | 31.26 | 1,760,464 | -0.12(-0.37%) |
Apr 14, 2005 | 31.36 | 31.51 | 31.31 | 31.38 | 2,430,452 | -0.08(-0.24%) |
Apr 13, 2005 | 31.20 | 31.58 | 31.20 | 31.45 | 1,789,586 | +0.29(+0.93%) |
Apr 12, 2005 | 30.53 | 31.27 | 30.39 | 31.16 | 1,873,802 | +0.58(+1.89%) |
Apr 11, 2005 | 30.65 | 30.69 | 30.53 | 30.58 | 945,460 | -0.04(-0.12%) |
Apr 08, 2005 | 30.77 | 30.84 | 30.59 | 30.62 | 975,172 | -0.16(-0.51%) |
Apr 07, 2005 | 30.42 | 30.87 | 30.38 | 30.78 | 1,409,631 | +0.31(+1.02%) |
Apr 06, 2005 | 30.39 | 30.65 | 30.22 | 30.47 | 1,194,369 | +0.19(+0.64%) |
Apr 05, 2005 | 30.42 | 30.48 | 30.14 | 30.27 | 1,495,027 | -0.12(-0.40%) |
Apr 04, 2005 | 30.65 | 30.65 | 30.13 | 30.40 | 2,569,566 | -0.23(-0.75%) |
Apr 01, 2005 | 31.36 | 31.40 | 30.39 | 30.63 | 2,873,766 | -0.16(-0.53%) |
Mar 31, 2005 | 31.01 | 31.17 | 30.75 | 30.79 | 2,249,231 | -0.23(-0.74%) |
Mar 30, 2005 | 30.71 | 31.02 | 30.65 | 31.02 | 2,051,678 | +0.32(+1.03%) |
Mar 29, 2005 | 30.43 | 30.94 | 30.16 | 30.70 | 1,826,775 | +0.29(+0.97%) |
Mar 28, 2005 | 30.64 | 30.77 | 30.38 | 30.41 | 1,346,075 | -0.18(-0.58%) |
Mar 24, 2005 | 30.57 | 31.09 | 30.57 | 30.58 | 1,480,270 | +0.14(+0.45%) |
Mar 23, 2005 | 30.49 | 30.89 | 30.23 | 30.45 | 2,402,708 | -0.13(-0.43%) |
Mar 22, 2005 | 31.46 | 31.94 | 30.57 | 30.58 | 2,318,493 | -0.81(-2.59%) |
Mar 21, 2005 | 31.59 | 31.61 | 31.34 | 31.39 | 1,937,160 | -0.19(-0.61%) |
Mar 18, 2005 | 31.41 | 31.62 | 31.33 | 31.59 | 3,306,651 | +0.25(+0.79%) |
Mar 17, 2005 | 30.77 | 31.40 | 30.77 | 31.34 | 1,815,952 | +0.67(+2.17%) |
Mar 16, 2005 | 31.15 | 31.16 | 30.63 | 30.67 | 1,150,687 | -0.51(-1.63%) |
Mar 15, 2005 | 31.33 | 31.71 | 31.01 | 31.18 | 1,325,021 | -0.11(-0.36%) |
Mar 14, 2005 | 30.73 | 31.36 | 30.66 | 31.29 | 1,384,051 | +0.51(+1.65%) |
Mar 11, 2005 | 31.35 | 31.38 | 30.72 | 30.78 | 1,505,456 | -0.62(-1.97%) |
Mar 10, 2005 | 30.89 | 31.40 | 30.85 | 31.40 | 2,350,959 | +0.64(+2.08%) |
Mar 09, 2005 | 31.71 | 31.72 | 30.70 | 30.76 | 2,706,122 | -1.07(-3.37%) |
Mar 08, 2005 | 32.27 | 32.27 | 31.70 | 31.83 | 1,581,998 | -0.46(-1.43%) |
Mar 07, 2005 | 32.20 | 32.58 | 32.02 | 32.30 | 1,376,377 | +0.15(+0.46%) |
Mar 04, 2005 | 31.97 | 32.25 | 31.74 | 32.15 | 1,557,008 | +0.60(+1.90%) |
Mar 03, 2005 | 31.58 | 31.69 | 31.29 | 31.55 | 1,591,246 | +0.00(+0.00%) |
Mar 02, 2005 | 31.58 | 31.69 | 31.16 | 31.55 | 1,995,993 | -0.04(-0.13%) |
Mar 01, 2005 | 31.49 | 31.74 | 31.42 | 31.59 | 2,293,700 | +0.10(+0.32%) |
Feb 28, 2005 | 32.20 | 32.20 | 31.45 | 31.49 | 2,574,288 | -0.70(-2.16%) |
Feb 25, 2005 | 31.38 | 32.22 | 31.37 | 32.19 | 2,111,298 | +0.73(+2.33%) |
Feb 24, 2005 | 31.66 | 31.69 | 31.22 | 31.45 | 1,799,227 | -0.16(-0.50%) |
Feb 23, 2005 | 31.52 | 31.76 | 31.39 | 31.61 | 2,769,874 | +0.17(+0.53%) |
Feb 22, 2005 | 31.92 | 31.99 | 31.29 | 31.44 | 2,416,482 | -0.74(-2.31%) |
Feb 18, 2005 | 32.55 | 32.55 | 31.98 | 32.19 | 1,720,521 | -0.37(-1.12%) |
Feb 17, 2005 | 32.68 | 32.73 | 32.49 | 32.55 | 1,342,337 | -0.04(-0.11%) |
Feb 16, 2005 | 32.83 | 32.95 | 32.35 | 32.59 | 2,321,641 | -0.55(-1.66%) |
Feb 15, 2005 | 33.08 | 33.16 | 32.80 | 33.14 | 1,937,357 | +0.06(+0.18%) |
Feb 14, 2005 | 33.02 | 33.29 | 32.89 | 33.07 | 1,759,087 | +0.08(+0.25%) |
Feb 11, 2005 | 32.78 | 33.03 | 32.58 | 32.99 | 1,648,898 | +0.27(+0.82%) |
Feb 10, 2005 | 32.40 | 32.83 | 32.29 | 32.72 | 2,032,395 | +0.33(+1.00%) |
Feb 09, 2005 | 32.11 | 32.40 | 31.99 | 32.40 | 1,580,424 | +0.29(+0.90%) |
Feb 08, 2005 | 31.99 | 32.26 | 31.93 | 32.11 | 3,013,076 | +0.31(+0.97%) |
Feb 07, 2005 | 31.95 | 32.10 | 31.80 | 31.80 | 1,707,338 | -0.06(-0.18%) |
Feb 04, 2005 | 31.71 | 32.02 | 31.47 | 31.86 | 3,340,495 | +0.62(+1.98%) |
Feb 03, 2005 | 31.15 | 31.42 | 30.95 | 31.24 | 1,888,362 | +0.08(+0.26%) |
Feb 02, 2005 | 30.49 | 31.17 | 30.45 | 31.15 | 2,075,093 | +0.64(+2.08%) |