Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 30.60 | 31.41 | 30.41 | 31.23 | 2,056,913 | +0.53(+1.72%) |
Apr 28, 2005 | 31.55 | 31.56 | 30.66 | 30.70 | 1,808,911 | -0.74(-2.36%) |
Apr 27, 2005 | 30.93 | 31.66 | 30.70 | 31.44 | 1,249,776 | +0.37(+1.18%) |
Apr 26, 2005 | 30.76 | 31.33 | 30.73 | 31.07 | 1,595,682 | -0.08(-0.27%) |
Apr 25, 2005 | 30.94 | 31.23 | 30.92 | 31.16 | 1,349,648 | +0.40(+1.31%) |
Apr 22, 2005 | 30.86 | 31.19 | 30.60 | 30.75 | 2,109,772 | -0.10(-0.34%) |
Apr 21, 2005 | 30.74 | 30.98 | 30.50 | 30.86 | 3,180,359 | +0.37(+1.23%) |
Apr 20, 2005 | 31.02 | 31.16 | 30.43 | 30.48 | 4,009,007 | -0.54(-1.74%) |
Apr 19, 2005 | 30.80 | 31.61 | 30.68 | 31.02 | 3,001,889 | +0.63(+2.08%) |
Apr 18, 2005 | 29.76 | 30.51 | 29.72 | 30.39 | 2,001,238 | +0.59(+1.98%) |
Apr 15, 2005 | 30.14 | 30.36 | 29.77 | 29.80 | 1,446,768 | -0.56(-1.85%) |
Apr 14, 2005 | 30.98 | 30.98 | 30.36 | 30.37 | 1,631,969 | -0.56(-1.80%) |
Apr 13, 2005 | 31.47 | 31.53 | 30.87 | 30.92 | 1,849,526 | -0.49(-1.55%) |
Apr 12, 2005 | 30.84 | 31.46 | 30.52 | 31.41 | 2,232,652 | +0.47(+1.53%) |
Apr 11, 2005 | 31.05 | 31.21 | 30.85 | 30.93 | 1,627,210 | -0.16(-0.51%) |
Apr 08, 2005 | 31.33 | 31.34 | 30.93 | 31.09 | 2,310,576 | -0.06(-0.18%) |
Apr 07, 2005 | 30.87 | 31.41 | 30.70 | 31.15 | 2,557,029 | +0.26(+0.83%) |
Apr 06, 2005 | 30.12 | 30.98 | 30.12 | 30.89 | 2,142,136 | +0.75(+2.49%) |
Apr 05, 2005 | 30.08 | 30.41 | 30.04 | 30.14 | 1,234,316 | +0.23(+0.77%) |
Apr 04, 2005 | 29.87 | 30.05 | 29.58 | 29.91 | 1,213,910 | -0.01(-0.05%) |
Apr 01, 2005 | 30.39 | 30.57 | 29.78 | 29.93 | 1,729,759 | -0.22(-0.71%) |
Mar 31, 2005 | 30.05 | 30.54 | 29.85 | 30.14 | 3,501,207 | +0.52(+1.76%) |
Mar 30, 2005 | 29.17 | 29.62 | 29.04 | 29.62 | 1,332,895 | +0.58(+2.01%) |
Mar 29, 2005 | 29.17 | 29.44 | 28.96 | 29.04 | 1,402,143 | -0.06(-0.19%) |
Mar 28, 2005 | 28.94 | 29.28 | 28.88 | 29.10 | 1,072,240 | +0.23(+0.79%) |
Mar 24, 2005 | 29.28 | 29.35 | 28.87 | 28.87 | 1,322,697 | -0.35(-1.21%) |
Mar 23, 2005 | 29.23 | 29.46 | 29.06 | 29.22 | 1,527,855 | -0.04(-0.14%) |
Mar 22, 2005 | 29.60 | 30.12 | 29.26 | 29.26 | 1,357,829 | -0.37(-1.24%) |
Mar 21, 2005 | 29.99 | 30.04 | 29.63 | 29.63 | 1,279,084 | -0.32(-1.07%) |
Mar 18, 2005 | 29.57 | 30.10 | 29.57 | 29.95 | 3,984,370 | +0.28(+0.96%) |
Mar 17, 2005 | 29.70 | 29.79 | 29.42 | 29.66 | 763,755 | -0.09(-0.30%) |
Mar 16, 2005 | 29.80 | 29.92 | 29.65 | 29.76 | 1,066,851 | -0.14(-0.46%) |
Mar 15, 2005 | 30.19 | 30.41 | 29.89 | 29.89 | 1,467,227 | -0.28(-0.92%) |
Mar 14, 2005 | 29.78 | 30.21 | 29.64 | 30.17 | 1,718,518 | +0.49(+1.66%) |
Mar 11, 2005 | 29.95 | 30.07 | 29.52 | 29.68 | 1,475,871 | -0.40(-1.34%) |
Mar 10, 2005 | 29.91 | 30.14 | 29.85 | 30.08 | 1,264,843 | +0.15(+0.49%) |
Mar 09, 2005 | 30.44 | 30.44 | 29.82 | 29.94 | 1,531,256 | -0.58(-1.91%) |
Mar 08, 2005 | 30.61 | 30.71 | 30.39 | 30.52 | 986,995 | -0.29(-0.95%) |
Mar 07, 2005 | 30.88 | 31.12 | 30.75 | 30.81 | 1,161,950 | -0.11(-0.36%) |
Mar 04, 2005 | 30.25 | 31.16 | 30.14 | 30.92 | 2,358,664 | +0.83(+2.77%) |
Mar 03, 2005 | 30.19 | 30.35 | 29.94 | 30.09 | 954,281 | -0.15(-0.48%) |
Mar 02, 2005 | 30.39 | 30.48 | 29.98 | 30.23 | 2,289,633 | +0.03(+0.09%) |
Mar 01, 2005 | 29.47 | 30.33 | 29.43 | 30.21 | 3,649,507 | +0.89(+3.03%) |
Feb 28, 2005 | 29.23 | 29.57 | 29.19 | 29.32 | 3,168,442 | +0.00(+0.00%) |
Feb 25, 2005 | 29.10 | 29.44 | 29.08 | 29.32 | 3,627,278 | +0.19(+0.67%) |
Feb 24, 2005 | 29.01 | 29.18 | 28.98 | 29.12 | 2,677,797 | +0.08(+0.26%) |
Feb 23, 2005 | 29.12 | 29.42 | 29.02 | 29.05 | 2,100,571 | +0.03(+0.12%) |
Feb 22, 2005 | 29.54 | 29.76 | 28.89 | 29.01 | 1,994,408 | -0.45(-1.53%) |
Feb 18, 2005 | 30.00 | 30.00 | 29.46 | 29.46 | 1,779,113 | -0.39(-1.30%) |
Feb 17, 2005 | 30.24 | 30.41 | 29.79 | 29.85 | 1,890,716 | -0.47(-1.56%) |
Feb 16, 2005 | 30.71 | 30.72 | 30.32 | 30.32 | 2,011,226 | -0.52(-1.69%) |
Feb 15, 2005 | 31.04 | 31.05 | 30.66 | 30.84 | 1,801,921 | -0.18(-0.58%) |
Feb 14, 2005 | 31.08 | 31.27 | 30.99 | 31.02 | 2,161,784 | -0.10(-0.33%) |
Feb 11, 2005 | 30.83 | 31.19 | 30.68 | 31.13 | 1,119,860 | +0.37(+1.22%) |
Feb 10, 2005 | 30.50 | 30.96 | 30.50 | 30.75 | 1,354,077 | +0.26(+0.84%) |
Feb 09, 2005 | 30.91 | 30.99 | 30.34 | 30.50 | 1,125,977 | -0.42(-1.37%) |
Feb 08, 2005 | 30.50 | 31.00 | 30.46 | 30.92 | 1,493,677 | +0.18(+0.59%) |
Feb 07, 2005 | 30.64 | 30.84 | 30.57 | 30.74 | 1,835,990 | -0.02(-0.07%) |
Feb 04, 2005 | 30.24 | 30.80 | 30.12 | 30.76 | 2,527,289 | +0.58(+1.93%) |
Feb 03, 2005 | 30.17 | 30.30 | 30.00 | 30.18 | 1,463,813 | -0.12(-0.41%) |
Feb 02, 2005 | 30.48 | 30.54 | 30.09 | 30.30 | 1,521,307 | -0.26(-0.86%) |