Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.60 | 29.02 | 28.37 | 29.02 | 4,316,600 | +0.45(+1.58%) |
Apr 28, 2005 | 28.55 | 28.76 | 28.27 | 28.57 | 5,761,000 | -0.16(-0.56%) |
Apr 27, 2005 | 28.86 | 28.94 | 28.28 | 28.73 | 4,956,700 | -0.12(-0.42%) |
Apr 26, 2005 | 29.50 | 29.50 | 28.62 | 28.85 | 4,781,100 | -0.59(-2.00%) |
Apr 25, 2005 | 29.55 | 29.59 | 29.12 | 29.44 | 3,838,100 | +0.24(+0.82%) |
Apr 22, 2005 | 29.15 | 29.79 | 28.98 | 29.20 | 6,188,000 | -0.35(-1.18%) |
Apr 21, 2005 | 29.08 | 29.60 | 28.72 | 29.55 | 6,223,300 | +0.65(+2.25%) |
Apr 20, 2005 | 29.32 | 29.37 | 28.73 | 28.90 | 5,371,700 | -0.49(-1.67%) |
Apr 19, 2005 | 29.53 | 29.95 | 29.06 | 29.39 | 6,743,000 | -0.20(-0.68%) |
Apr 18, 2005 | 29.31 | 29.95 | 29.20 | 29.59 | 6,576,300 | +0.29(+0.99%) |
Apr 15, 2005 | 29.55 | 30.11 | 29.15 | 29.30 | 8,473,900 | -0.60(-2.01%) |
Apr 14, 2005 | 30.45 | 30.47 | 29.72 | 29.90 | 7,228,700 | -0.50(-1.64%) |
Apr 13, 2005 | 31.08 | 31.32 | 30.19 | 30.40 | 6,402,200 | -0.92(-2.94%) |
Apr 12, 2005 | 30.95 | 31.45 | 30.65 | 31.32 | 4,339,900 | +0.15(+0.48%) |
Apr 11, 2005 | 31.46 | 31.57 | 31.05 | 31.17 | 3,775,600 | -0.44(-1.39%) |
Apr 08, 2005 | 31.78 | 31.80 | 31.48 | 31.61 | 6,580,800 | +0.14(+0.44%) |
Apr 07, 2005 | 31.00 | 31.47 | 30.86 | 31.47 | 11,115,900 | +1.49(+4.97%) |
Apr 06, 2005 | 30.03 | 30.39 | 29.98 | 29.98 | 4,447,400 | +0.00(+0.00%) |
Apr 05, 2005 | 29.95 | 30.44 | 29.82 | 29.98 | 3,782,900 | -0.10(-0.33%) |
Apr 04, 2005 | 30.34 | 30.35 | 29.87 | 30.08 | 4,628,800 | -0.19(-0.63%) |
Apr 01, 2005 | 30.60 | 30.83 | 30.18 | 30.27 | 3,602,900 | -0.12(-0.39%) |
Mar 31, 2005 | 30.45 | 30.78 | 30.10 | 30.39 | 6,317,200 | +0.49(+1.64%) |
Mar 30, 2005 | 29.60 | 29.98 | 29.45 | 29.90 | 5,802,000 | +0.33(+1.12%) |
Mar 29, 2005 | 30.05 | 30.28 | 29.47 | 29.57 | 7,170,500 | -0.48(-1.60%) |
Mar 28, 2005 | 30.36 | 30.64 | 30.02 | 30.05 | 4,506,400 | -0.31(-1.02%) |
Mar 24, 2005 | 30.45 | 30.55 | 30.30 | 30.36 | 5,927,600 | -0.03(-0.10%) |
Mar 23, 2005 | 30.70 | 30.75 | 30.35 | 30.39 | 7,107,900 | -0.57(-1.84%) |
Mar 22, 2005 | 31.57 | 31.70 | 30.96 | 30.96 | 4,448,000 | -0.50(-1.59%) |
Mar 21, 2005 | 31.68 | 31.78 | 31.21 | 31.46 | 2,863,500 | -0.22(-0.69%) |
Mar 18, 2005 | 31.65 | 31.72 | 31.15 | 31.68 | 6,211,100 | +0.12(+0.38%) |
Mar 17, 2005 | 31.38 | 31.68 | 31.00 | 31.56 | 3,922,300 | +0.18(+0.57%) |
Mar 16, 2005 | 31.50 | 31.51 | 31.09 | 31.38 | 4,397,000 | -0.21(-0.66%) |
Mar 15, 2005 | 31.75 | 31.95 | 31.48 | 31.59 | 5,968,100 | +0.41(+1.31%) |
Mar 14, 2005 | 31.28 | 31.40 | 30.85 | 31.18 | 4,657,700 | +0.18(+0.58%) |
Mar 11, 2005 | 30.63 | 31.17 | 30.52 | 31.00 | 4,416,800 | +0.52(+1.71%) |
Mar 10, 2005 | 30.88 | 30.90 | 30.12 | 30.48 | 5,237,700 | -0.44(-1.42%) |
Mar 09, 2005 | 31.07 | 31.50 | 30.85 | 30.92 | 4,959,700 | -0.32(-1.02%) |
Mar 08, 2005 | 31.48 | 31.60 | 31.14 | 31.24 | 3,803,600 | -0.11(-0.35%) |
Mar 07, 2005 | 32.04 | 32.10 | 31.29 | 31.35 | 4,195,700 | -0.45(-1.42%) |
Mar 04, 2005 | 31.40 | 31.95 | 31.34 | 31.80 | 4,697,000 | +0.52(+1.66%) |
Mar 03, 2005 | 31.60 | 31.72 | 31.08 | 31.28 | 3,877,900 | -0.02(-0.06%) |
Mar 02, 2005 | 31.40 | 31.62 | 31.02 | 31.30 | 4,031,300 | -0.36(-1.14%) |
Mar 01, 2005 | 32.11 | 32.29 | 31.55 | 31.66 | 4,978,100 | -0.46(-1.43%) |
Feb 28, 2005 | 31.88 | 32.17 | 31.75 | 32.12 | 6,743,200 | +0.49(+1.55%) |
Feb 25, 2005 | 31.46 | 32.00 | 31.40 | 31.63 | 6,121,600 | +0.17(+0.54%) |
Feb 24, 2005 | 31.37 | 31.46 | 30.94 | 31.46 | 4,882,200 | +0.47(+1.52%) |
Feb 23, 2005 | 30.96 | 31.23 | 30.90 | 30.99 | 3,518,600 | +0.28(+0.91%) |
Feb 22, 2005 | 31.15 | 31.62 | 30.69 | 30.71 | 5,667,000 | -0.39(-1.25%) |
Feb 18, 2005 | 31.16 | 31.44 | 31.07 | 31.10 | 4,916,200 | +0.06(+0.19%) |
Feb 17, 2005 | 30.85 | 31.50 | 30.20 | 31.04 | 7,021,100 | +0.44(+1.44%) |
Feb 16, 2005 | 29.84 | 30.80 | 29.76 | 30.60 | 7,073,600 | +0.79(+2.65%) |
Feb 15, 2005 | 29.95 | 30.05 | 29.70 | 29.81 | 4,079,500 | -0.08(-0.27%) |
Feb 14, 2005 | 29.98 | 30.15 | 29.87 | 29.89 | 3,983,400 | +0.04(+0.13%) |
Feb 11, 2005 | 29.53 | 30.08 | 29.49 | 29.85 | 3,575,300 | +0.38(+1.29%) |
Feb 10, 2005 | 29.42 | 29.73 | 29.34 | 29.47 | 3,347,100 | +0.23(+0.79%) |
Feb 09, 2005 | 29.87 | 29.96 | 29.23 | 29.24 | 5,509,700 | -0.76(-2.53%) |
Feb 08, 2005 | 29.63 | 30.01 | 29.36 | 30.00 | 5,662,200 | +0.38(+1.28%) |
Feb 07, 2005 | 29.47 | 29.76 | 29.45 | 29.62 | 3,386,700 | +0.25(+0.85%) |
Feb 04, 2005 | 29.26 | 29.45 | 28.90 | 29.37 | 3,776,800 | +0.23(+0.79%) |
Feb 03, 2005 | 29.48 | 29.48 | 29.10 | 29.14 | 3,896,300 | -0.34(-1.15%) |
Feb 02, 2005 | 29.45 | 29.60 | 29.24 | 29.48 | 3,570,600 | -0.08(-0.27%) |