Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.83 | 33.55 | 32.53 | 33.55 | 2,928,429 | +1.02(+3.12%) |
Apr 28, 2005 | 32.47 | 32.59 | 32.25 | 32.54 | 1,754,261 | -0.10(-0.30%) |
Apr 27, 2005 | 32.30 | 32.70 | 32.15 | 32.63 | 1,501,824 | +0.36(+1.12%) |
Apr 26, 2005 | 32.27 | 32.47 | 32.14 | 32.27 | 1,573,302 | +0.01(+0.02%) |
Apr 25, 2005 | 32.12 | 32.37 | 31.92 | 32.27 | 1,735,555 | +0.33(+1.03%) |
Apr 22, 2005 | 31.59 | 32.06 | 31.57 | 31.94 | 1,902,533 | +0.31(+0.98%) |
Apr 21, 2005 | 31.46 | 31.63 | 31.27 | 31.63 | 1,853,700 | +0.29(+0.92%) |
Apr 20, 2005 | 31.41 | 31.48 | 31.16 | 31.34 | 1,597,128 | -0.07(-0.21%) |
Apr 19, 2005 | 31.33 | 31.45 | 31.24 | 31.41 | 2,013,590 | +0.04(+0.11%) |
Apr 18, 2005 | 31.33 | 31.46 | 30.99 | 31.37 | 1,540,024 | +0.13(+0.42%) |
Apr 15, 2005 | 31.41 | 31.53 | 31.15 | 31.24 | 1,761,744 | -0.12(-0.37%) |
Apr 14, 2005 | 31.33 | 31.49 | 31.28 | 31.35 | 2,432,218 | -0.08(-0.24%) |
Apr 13, 2005 | 31.18 | 31.55 | 31.18 | 31.43 | 1,790,886 | +0.29(+0.93%) |
Apr 12, 2005 | 30.51 | 31.24 | 30.37 | 31.14 | 1,875,163 | +0.58(+1.89%) |
Apr 11, 2005 | 30.62 | 30.66 | 30.51 | 30.56 | 946,147 | -0.04(-0.12%) |
Apr 08, 2005 | 30.75 | 30.82 | 30.57 | 30.60 | 975,880 | -0.16(-0.51%) |
Apr 07, 2005 | 30.39 | 30.85 | 30.36 | 30.76 | 1,410,655 | +0.31(+1.02%) |
Apr 06, 2005 | 30.37 | 30.62 | 30.20 | 30.45 | 1,195,237 | +0.19(+0.64%) |
Apr 05, 2005 | 30.39 | 30.46 | 30.12 | 30.25 | 1,496,113 | -0.12(-0.40%) |
Apr 04, 2005 | 30.62 | 30.62 | 30.11 | 30.37 | 2,571,433 | -0.23(-0.75%) |
Apr 01, 2005 | 31.33 | 31.38 | 30.36 | 30.60 | 2,875,854 | -0.16(-0.53%) |
Mar 31, 2005 | 30.99 | 31.15 | 30.72 | 30.77 | 2,250,865 | -0.23(-0.74%) |
Mar 30, 2005 | 30.69 | 30.99 | 30.62 | 30.99 | 2,053,169 | +0.31(+1.03%) |
Mar 29, 2005 | 30.41 | 30.91 | 30.14 | 30.68 | 1,828,102 | +0.29(+0.97%) |
Mar 28, 2005 | 30.61 | 30.75 | 30.35 | 30.38 | 1,347,053 | -0.18(-0.58%) |
Mar 24, 2005 | 30.55 | 31.07 | 30.55 | 30.56 | 1,481,345 | +0.14(+0.45%) |
Mar 23, 2005 | 30.47 | 30.87 | 30.21 | 30.43 | 2,404,454 | -0.13(-0.43%) |
Mar 22, 2005 | 31.44 | 31.91 | 30.55 | 30.56 | 2,320,177 | -0.81(-2.59%) |
Mar 21, 2005 | 31.56 | 31.58 | 31.32 | 31.37 | 1,938,568 | -0.19(-0.61%) |
Mar 18, 2005 | 31.39 | 31.60 | 31.31 | 31.56 | 3,309,054 | +0.25(+0.79%) |
Mar 17, 2005 | 30.75 | 31.38 | 30.75 | 31.31 | 1,817,272 | +0.67(+2.17%) |
Mar 16, 2005 | 31.13 | 31.14 | 30.61 | 30.65 | 1,151,523 | -0.51(-1.63%) |
Mar 15, 2005 | 31.30 | 31.69 | 30.98 | 31.16 | 1,325,984 | -0.11(-0.36%) |
Mar 14, 2005 | 30.71 | 31.33 | 30.64 | 31.27 | 1,385,057 | +0.51(+1.65%) |
Mar 11, 2005 | 31.33 | 31.36 | 30.70 | 30.76 | 1,506,550 | -0.62(-1.97%) |
Mar 10, 2005 | 30.87 | 31.38 | 30.83 | 31.38 | 2,352,667 | +0.64(+2.08%) |
Mar 09, 2005 | 31.69 | 31.69 | 30.68 | 30.74 | 2,708,088 | -1.07(-3.37%) |
Mar 08, 2005 | 32.25 | 32.25 | 31.67 | 31.81 | 1,583,147 | -0.46(-1.43%) |
Mar 07, 2005 | 32.17 | 32.55 | 32.00 | 32.27 | 1,377,377 | +0.15(+0.46%) |
Mar 04, 2005 | 31.94 | 32.23 | 31.72 | 32.13 | 1,558,140 | +0.60(+1.90%) |
Mar 03, 2005 | 31.56 | 31.66 | 31.26 | 31.53 | 1,592,402 | +0.00(+0.00%) |
Mar 02, 2005 | 31.55 | 31.67 | 31.14 | 31.53 | 1,997,444 | -0.04(-0.13%) |
Mar 01, 2005 | 31.47 | 31.72 | 31.40 | 31.57 | 2,295,367 | +0.10(+0.32%) |
Feb 28, 2005 | 32.17 | 32.17 | 31.43 | 31.47 | 2,576,159 | -0.70(-2.16%) |
Feb 25, 2005 | 31.36 | 32.20 | 31.35 | 32.16 | 2,112,832 | +0.73(+2.33%) |
Feb 24, 2005 | 31.64 | 31.67 | 31.20 | 31.43 | 1,800,535 | -0.16(-0.50%) |
Feb 23, 2005 | 31.50 | 31.74 | 31.36 | 31.59 | 2,771,886 | +0.17(+0.53%) |
Feb 22, 2005 | 31.89 | 31.97 | 31.27 | 31.42 | 2,418,238 | -0.74(-2.31%) |
Feb 18, 2005 | 32.53 | 32.53 | 31.95 | 32.16 | 1,721,771 | -0.37(-1.12%) |
Feb 17, 2005 | 32.65 | 32.71 | 32.47 | 32.53 | 1,343,312 | -0.04(-0.11%) |
Feb 16, 2005 | 32.81 | 32.92 | 32.32 | 32.56 | 2,323,328 | -0.55(-1.66%) |
Feb 15, 2005 | 33.06 | 33.14 | 32.77 | 33.11 | 1,938,765 | +0.06(+0.18%) |
Feb 14, 2005 | 33.00 | 33.26 | 32.86 | 33.05 | 1,760,365 | +0.08(+0.25%) |
Feb 11, 2005 | 32.76 | 33.01 | 32.56 | 32.97 | 1,650,096 | +0.27(+0.82%) |
Feb 10, 2005 | 32.38 | 32.80 | 32.27 | 32.70 | 2,033,872 | +0.33(+1.00%) |
Feb 09, 2005 | 32.09 | 32.38 | 31.96 | 32.38 | 1,581,572 | +0.29(+0.90%) |
Feb 08, 2005 | 31.97 | 32.23 | 31.91 | 32.09 | 3,015,266 | +0.31(+0.97%) |
Feb 07, 2005 | 31.93 | 32.08 | 31.78 | 31.78 | 1,708,578 | -0.06(-0.18%) |
Feb 04, 2005 | 31.69 | 31.99 | 31.45 | 31.83 | 3,342,922 | +0.62(+1.99%) |
Feb 03, 2005 | 31.13 | 31.40 | 30.93 | 31.21 | 1,889,734 | +0.08(+0.26%) |
Feb 02, 2005 | 30.47 | 31.15 | 30.43 | 31.13 | 2,076,601 | +0.63(+2.08%) |