Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.43 | 33.14 | 32.13 | 33.14 | 2,964,862 | +1.00(+3.12%) |
Apr 28, 2005 | 32.07 | 32.19 | 31.85 | 32.14 | 1,776,086 | -0.10(-0.30%) |
Apr 27, 2005 | 31.90 | 32.30 | 31.75 | 32.23 | 1,520,508 | +0.36(+1.12%) |
Apr 26, 2005 | 31.87 | 32.07 | 31.74 | 31.88 | 1,592,875 | +0.00(+0.02%) |
Apr 25, 2005 | 31.73 | 31.97 | 31.53 | 31.87 | 1,757,147 | +0.33(+1.03%) |
Apr 22, 2005 | 31.20 | 31.66 | 31.18 | 31.55 | 1,926,203 | +0.31(+0.98%) |
Apr 21, 2005 | 31.07 | 31.24 | 30.88 | 31.24 | 1,876,762 | +0.29(+0.92%) |
Apr 20, 2005 | 31.02 | 31.09 | 30.77 | 30.95 | 1,616,998 | -0.07(-0.21%) |
Apr 19, 2005 | 30.95 | 31.06 | 30.85 | 31.02 | 2,038,641 | +0.04(+0.11%) |
Apr 18, 2005 | 30.95 | 31.07 | 30.61 | 30.98 | 1,559,184 | +0.13(+0.42%) |
Apr 15, 2005 | 31.02 | 31.14 | 30.77 | 30.85 | 1,783,662 | -0.12(-0.37%) |
Apr 14, 2005 | 30.95 | 31.10 | 30.90 | 30.97 | 2,462,478 | -0.08(-0.24%) |
Apr 13, 2005 | 30.79 | 31.16 | 30.79 | 31.04 | 1,813,167 | +0.29(+0.93%) |
Apr 12, 2005 | 30.14 | 30.86 | 30.00 | 30.76 | 1,898,492 | +0.57(+1.89%) |
Apr 11, 2005 | 30.25 | 30.29 | 30.13 | 30.19 | 957,918 | -0.04(-0.12%) |
Apr 08, 2005 | 30.37 | 30.44 | 30.20 | 30.22 | 988,021 | -0.16(-0.51%) |
Apr 07, 2005 | 30.02 | 30.47 | 29.99 | 30.38 | 1,428,205 | +0.31(+1.02%) |
Apr 06, 2005 | 30.00 | 30.25 | 29.83 | 30.07 | 1,210,107 | +0.19(+0.64%) |
Apr 05, 2005 | 30.02 | 30.09 | 29.75 | 29.88 | 1,514,727 | -0.12(-0.40%) |
Apr 04, 2005 | 30.25 | 30.25 | 29.74 | 30.00 | 2,603,424 | -0.23(-0.75%) |
Apr 01, 2005 | 30.95 | 30.99 | 29.99 | 30.23 | 2,911,633 | -0.16(-0.53%) |
Mar 31, 2005 | 30.61 | 30.77 | 30.35 | 30.39 | 2,278,869 | -0.23(-0.74%) |
Mar 30, 2005 | 30.31 | 30.61 | 30.25 | 30.61 | 2,078,712 | +0.31(+1.03%) |
Mar 29, 2005 | 30.04 | 30.53 | 29.77 | 30.30 | 1,850,845 | +0.29(+0.97%) |
Mar 28, 2005 | 30.24 | 30.37 | 29.98 | 30.01 | 1,363,812 | -0.18(-0.58%) |
Mar 24, 2005 | 30.17 | 30.68 | 30.17 | 30.19 | 1,499,775 | +0.14(+0.45%) |
Mar 23, 2005 | 30.10 | 30.49 | 29.84 | 30.05 | 2,434,368 | -0.13(-0.43%) |
Mar 22, 2005 | 31.05 | 31.52 | 30.18 | 30.18 | 2,349,043 | -0.80(-2.59%) |
Mar 21, 2005 | 31.18 | 31.20 | 30.93 | 30.98 | 1,962,686 | -0.19(-0.61%) |
Mar 18, 2005 | 31.00 | 31.21 | 30.92 | 31.18 | 3,350,222 | +0.25(+0.79%) |
Mar 17, 2005 | 30.37 | 30.99 | 30.37 | 30.93 | 1,839,881 | +0.66(+2.17%) |
Mar 16, 2005 | 30.75 | 30.75 | 30.23 | 30.27 | 1,165,849 | -0.50(-1.63%) |
Mar 15, 2005 | 30.92 | 31.30 | 30.60 | 30.77 | 1,342,481 | -0.11(-0.36%) |
Mar 14, 2005 | 30.33 | 30.95 | 30.26 | 30.88 | 1,402,288 | +0.50(+1.65%) |
Mar 11, 2005 | 30.94 | 30.97 | 30.32 | 30.38 | 1,525,293 | -0.61(-1.97%) |
Mar 10, 2005 | 30.49 | 30.99 | 30.45 | 30.99 | 2,381,937 | +0.63(+2.08%) |
Mar 09, 2005 | 31.30 | 31.31 | 30.30 | 30.36 | 2,741,779 | -1.06(-3.37%) |
Mar 08, 2005 | 31.85 | 31.85 | 31.29 | 31.42 | 1,602,843 | -0.46(-1.43%) |
Mar 07, 2005 | 31.78 | 32.15 | 31.61 | 31.88 | 1,394,513 | +0.15(+0.46%) |
Mar 04, 2005 | 31.55 | 31.83 | 31.33 | 31.73 | 1,577,525 | +0.59(+1.90%) |
Mar 03, 2005 | 31.17 | 31.28 | 30.88 | 31.14 | 1,612,213 | +0.00(+0.00%) |
Mar 02, 2005 | 31.16 | 31.28 | 30.75 | 31.14 | 2,022,294 | -0.04(-0.13%) |
Mar 01, 2005 | 31.08 | 31.33 | 31.01 | 31.18 | 2,323,924 | +0.10(+0.32%) |
Feb 28, 2005 | 31.78 | 31.78 | 31.04 | 31.08 | 2,608,209 | -0.69(-2.16%) |
Feb 25, 2005 | 30.97 | 31.80 | 30.96 | 31.77 | 2,139,118 | +0.72(+2.33%) |
Feb 24, 2005 | 31.25 | 31.28 | 30.82 | 31.04 | 1,822,935 | -0.16(-0.50%) |
Feb 23, 2005 | 31.11 | 31.35 | 30.98 | 31.20 | 2,806,372 | +0.17(+0.53%) |
Feb 22, 2005 | 31.50 | 31.58 | 30.88 | 31.03 | 2,448,323 | -0.73(-2.31%) |
Feb 18, 2005 | 32.13 | 32.13 | 31.56 | 31.77 | 1,743,192 | -0.36(-1.12%) |
Feb 17, 2005 | 32.25 | 32.31 | 32.07 | 32.13 | 1,360,024 | -0.04(-0.11%) |
Feb 16, 2005 | 32.40 | 32.52 | 31.93 | 32.16 | 2,352,233 | -0.54(-1.66%) |
Feb 15, 2005 | 32.65 | 32.73 | 32.37 | 32.70 | 1,962,885 | +0.06(+0.18%) |
Feb 14, 2005 | 32.59 | 32.86 | 32.46 | 32.64 | 1,782,266 | +0.08(+0.25%) |
Feb 11, 2005 | 32.35 | 32.60 | 32.16 | 32.56 | 1,670,625 | +0.27(+0.82%) |
Feb 10, 2005 | 31.98 | 32.40 | 31.87 | 32.30 | 2,059,175 | +0.32(+1.00%) |
Feb 09, 2005 | 31.69 | 31.98 | 31.57 | 31.98 | 1,601,248 | +0.29(+0.90%) |
Feb 08, 2005 | 31.58 | 31.84 | 31.52 | 31.69 | 3,052,779 | +0.31(+0.97%) |
Feb 07, 2005 | 31.54 | 31.68 | 31.39 | 31.39 | 1,729,835 | -0.06(-0.18%) |
Feb 04, 2005 | 31.30 | 31.60 | 31.06 | 31.44 | 3,384,512 | +0.61(+1.98%) |
Feb 03, 2005 | 30.75 | 31.01 | 30.55 | 30.83 | 1,913,245 | +0.08(+0.26%) |
Feb 02, 2005 | 30.10 | 30.76 | 30.05 | 30.75 | 2,102,436 | +0.63(+2.08%) |