Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.92 | 29.47 | 28.89 | 29.30 | 1,567,677 | +0.46(+1.58%) |
Apr 28, 2005 | 29.05 | 29.05 | 28.79 | 28.85 | 629,006 | -0.21(-0.73%) |
Apr 27, 2005 | 28.93 | 29.25 | 28.59 | 29.06 | 757,540 | +0.13(+0.46%) |
Apr 26, 2005 | 28.86 | 29.07 | 28.71 | 28.92 | 673,520 | +0.06(+0.21%) |
Apr 25, 2005 | 28.94 | 28.94 | 28.69 | 28.86 | 1,117,070 | +0.12(+0.43%) |
Apr 22, 2005 | 29.14 | 29.19 | 28.44 | 28.74 | 592,689 | -0.36(-1.24%) |
Apr 21, 2005 | 29.29 | 29.34 | 28.78 | 29.10 | 1,500,735 | -0.02(-0.06%) |
Apr 20, 2005 | 29.29 | 29.38 | 29.02 | 29.12 | 832,565 | -0.27(-0.93%) |
Apr 19, 2005 | 29.81 | 29.84 | 29.21 | 29.39 | 1,060,260 | -0.39(-1.30%) |
Apr 18, 2005 | 29.94 | 29.95 | 29.69 | 29.78 | 1,563,465 | -0.09(-0.29%) |
Apr 15, 2005 | 30.79 | 30.79 | 29.37 | 29.86 | 2,726,757 | -0.92(-3.00%) |
Apr 14, 2005 | 31.21 | 31.52 | 30.66 | 30.79 | 1,124,697 | -0.44(-1.41%) |
Apr 13, 2005 | 31.38 | 31.48 | 31.18 | 31.23 | 899,393 | -0.11(-0.34%) |
Apr 12, 2005 | 31.29 | 31.43 | 31.06 | 31.33 | 1,116,045 | -0.03(-0.08%) |
Apr 11, 2005 | 31.24 | 31.51 | 31.20 | 31.36 | 1,132,780 | +0.11(+0.37%) |
Apr 08, 2005 | 31.50 | 31.52 | 31.15 | 31.24 | 814,577 | -0.18(-0.59%) |
Apr 07, 2005 | 31.45 | 31.55 | 31.25 | 31.43 | 1,006,638 | +0.10(+0.31%) |
Apr 06, 2005 | 31.42 | 31.43 | 31.27 | 31.33 | 1,036,238 | -0.09(-0.28%) |
Apr 05, 2005 | 31.45 | 31.66 | 31.39 | 31.42 | 862,848 | -0.03(-0.08%) |
Apr 04, 2005 | 31.53 | 31.59 | 31.24 | 31.45 | 941,631 | -0.18(-0.56%) |
Apr 01, 2005 | 32.13 | 32.13 | 31.44 | 31.62 | 1,125,494 | -0.51(-1.59%) |
Mar 31, 2005 | 31.96 | 32.25 | 31.81 | 32.13 | 1,360,361 | +0.14(+0.44%) |
Mar 30, 2005 | 31.62 | 31.99 | 31.51 | 31.99 | 1,455,424 | +0.36(+1.14%) |
Mar 29, 2005 | 31.45 | 31.81 | 31.28 | 31.63 | 1,918,782 | +0.18(+0.59%) |
Mar 28, 2005 | 31.23 | 31.57 | 31.18 | 31.45 | 845,999 | +0.21(+0.67%) |
Mar 24, 2005 | 31.45 | 31.49 | 31.09 | 31.23 | 774,617 | -0.18(-0.56%) |
Mar 23, 2005 | 31.37 | 31.53 | 31.14 | 31.41 | 1,223,517 | +0.06(+0.20%) |
Mar 22, 2005 | 31.78 | 31.82 | 31.29 | 31.35 | 660,883 | -0.30(-0.94%) |
Mar 21, 2005 | 31.90 | 31.90 | 31.49 | 31.65 | 511,060 | -0.15(-0.47%) |
Mar 18, 2005 | 31.87 | 32.03 | 31.75 | 31.80 | 1,638,946 | -0.04(-0.11%) |
Mar 17, 2005 | 31.88 | 32.00 | 31.74 | 31.83 | 970,093 | -0.02(-0.06%) |
Mar 16, 2005 | 32.17 | 32.27 | 31.81 | 31.85 | 1,106,823 | -0.43(-1.33%) |
Mar 15, 2005 | 32.32 | 32.50 | 32.19 | 32.28 | 1,413,414 | +0.13(+0.41%) |
Mar 14, 2005 | 31.88 | 32.72 | 31.84 | 32.15 | 1,485,593 | +0.34(+1.08%) |
Mar 11, 2005 | 31.88 | 31.97 | 31.76 | 31.81 | 953,129 | -0.11(-0.36%) |
Mar 10, 2005 | 31.74 | 32.02 | 31.74 | 31.92 | 1,037,604 | +0.18(+0.58%) |
Mar 09, 2005 | 31.96 | 32.04 | 31.66 | 31.74 | 912,827 | -0.23(-0.71%) |
Mar 08, 2005 | 32.06 | 32.06 | 31.87 | 31.96 | 1,356,035 | -0.10(-0.30%) |
Mar 07, 2005 | 32.15 | 32.21 | 31.88 | 32.06 | 1,073,238 | -0.09(-0.27%) |
Mar 04, 2005 | 31.84 | 32.35 | 31.81 | 32.15 | 1,075,401 | +0.32(+0.99%) |
Mar 03, 2005 | 32.50 | 32.51 | 31.52 | 31.83 | 1,269,397 | -0.68(-2.08%) |
Mar 02, 2005 | 32.32 | 32.54 | 32.07 | 32.51 | 934,800 | +0.11(+0.33%) |
Mar 01, 2005 | 32.20 | 32.53 | 32.08 | 32.40 | 1,397,248 | +0.20(+0.63%) |
Feb 28, 2005 | 32.50 | 32.50 | 31.81 | 32.20 | 1,183,784 | -0.31(-0.95%) |
Feb 25, 2005 | 32.67 | 32.75 | 32.32 | 32.51 | 593,258 | -0.30(-0.91%) |
Feb 24, 2005 | 32.85 | 32.85 | 32.53 | 32.81 | 700,958 | +0.00(+0.00%) |
Feb 23, 2005 | 32.72 | 32.97 | 32.56 | 32.81 | 616,027 | +0.11(+0.35%) |
Feb 22, 2005 | 32.68 | 32.81 | 32.22 | 32.69 | 923,074 | +0.02(+0.05%) |
Feb 18, 2005 | 33.60 | 33.61 | 32.55 | 32.68 | 1,319,945 | -0.92(-2.75%) |
Feb 17, 2005 | 33.83 | 33.90 | 33.55 | 33.60 | 461,537 | -0.40(-1.19%) |
Feb 16, 2005 | 34.15 | 34.16 | 33.82 | 34.00 | 410,305 | -0.12(-0.36%) |
Feb 15, 2005 | 34.70 | 34.70 | 33.99 | 34.12 | 586,313 | -0.45(-1.30%) |
Feb 14, 2005 | 34.70 | 34.70 | 34.37 | 34.57 | 448,672 | -0.04(-0.10%) |
Feb 11, 2005 | 34.13 | 34.74 | 34.08 | 34.61 | 529,731 | +0.47(+1.39%) |
Feb 10, 2005 | 34.17 | 34.34 | 34.05 | 34.13 | 303,289 | -0.04(-0.10%) |
Feb 09, 2005 | 34.34 | 34.45 | 34.12 | 34.17 | 399,490 | -0.18(-0.51%) |
Feb 08, 2005 | 34.08 | 34.37 | 33.95 | 34.34 | 421,121 | +0.26(+0.77%) |
Feb 07, 2005 | 34.21 | 34.21 | 33.90 | 34.08 | 305,224 | -0.04(-0.10%) |
Feb 04, 2005 | 33.83 | 34.12 | 33.75 | 34.12 | 520,965 | +0.15(+0.44%) |
Feb 03, 2005 | 34.19 | 34.19 | 33.82 | 33.97 | 694,810 | -0.20(-0.59%) |
Feb 02, 2005 | 34.00 | 34.25 | 33.96 | 34.17 | 472,580 | +0.16(+0.46%) |