Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.25 | 32.53 | 32.13 | 32.47 | 251,709 | +0.35(+1.10%) |
Apr 28, 2005 | 32.30 | 32.30 | 32.05 | 32.11 | 331,180 | -0.26(-0.79%) |
Apr 27, 2005 | 32.48 | 32.55 | 32.13 | 32.37 | 371,680 | -0.11(-0.34%) |
Apr 26, 2005 | 32.52 | 32.66 | 32.32 | 32.48 | 205,554 | -0.12(-0.36%) |
Apr 25, 2005 | 31.94 | 32.63 | 31.94 | 32.60 | 328,429 | +0.67(+2.09%) |
Apr 22, 2005 | 32.31 | 32.40 | 31.77 | 31.93 | 460,168 | -0.41(-1.27%) |
Apr 21, 2005 | 32.52 | 32.52 | 32.23 | 32.34 | 364,955 | -0.17(-0.52%) |
Apr 20, 2005 | 32.73 | 32.85 | 32.50 | 32.51 | 381,002 | -0.30(-0.92%) |
Apr 19, 2005 | 32.72 | 32.88 | 32.67 | 32.81 | 459,098 | -0.04(-0.12%) |
Apr 18, 2005 | 32.72 | 32.91 | 32.69 | 32.85 | 452,220 | +0.13(+0.40%) |
Apr 15, 2005 | 32.79 | 32.81 | 32.65 | 32.72 | 351,353 | -0.07(-0.22%) |
Apr 14, 2005 | 32.72 | 32.87 | 32.72 | 32.79 | 167,653 | +0.08(+0.24%) |
Apr 13, 2005 | 32.68 | 32.78 | 32.64 | 32.72 | 228,479 | -0.05(-0.14%) |
Apr 12, 2005 | 32.41 | 32.86 | 32.27 | 32.76 | 225,728 | +0.35(+1.09%) |
Apr 11, 2005 | 32.50 | 32.53 | 32.36 | 32.41 | 183,547 | -0.09(-0.28%) |
Apr 08, 2005 | 32.70 | 32.70 | 32.41 | 32.50 | 351,812 | -0.20(-0.60%) |
Apr 07, 2005 | 32.58 | 32.83 | 32.50 | 32.70 | 242,998 | +0.12(+0.38%) |
Apr 06, 2005 | 32.92 | 32.92 | 32.51 | 32.57 | 227,256 | -0.18(-0.56%) |
Apr 05, 2005 | 32.62 | 32.83 | 32.55 | 32.76 | 161,540 | +0.13(+0.40%) |
Apr 04, 2005 | 32.51 | 32.66 | 32.32 | 32.62 | 233,522 | +0.12(+0.36%) |
Apr 01, 2005 | 33.03 | 33.04 | 32.49 | 32.51 | 275,397 | -0.41(-1.23%) |
Mar 31, 2005 | 32.60 | 32.95 | 32.36 | 32.91 | 305,810 | +0.31(+0.94%) |
Mar 30, 2005 | 32.57 | 32.79 | 32.53 | 32.61 | 315,286 | +0.04(+0.12%) |
Mar 29, 2005 | 32.42 | 32.72 | 32.40 | 32.57 | 288,082 | +0.15(+0.46%) |
Mar 28, 2005 | 32.09 | 32.62 | 32.06 | 32.42 | 278,454 | +0.39(+1.21%) |
Mar 24, 2005 | 32.00 | 32.12 | 31.75 | 32.03 | 315,438 | +0.10(+0.31%) |
Mar 23, 2005 | 31.83 | 32.14 | 31.74 | 31.93 | 253,237 | +0.10(+0.31%) |
Mar 22, 2005 | 32.09 | 32.19 | 31.80 | 31.83 | 351,048 | -0.36(-1.12%) |
Mar 21, 2005 | 32.26 | 32.26 | 31.93 | 32.19 | 334,542 | -0.12(-0.36%) |
Mar 18, 2005 | 32.62 | 32.67 | 32.21 | 32.31 | 437,854 | -0.37(-1.12%) |
Mar 17, 2005 | 32.85 | 32.85 | 32.51 | 32.68 | 285,331 | -0.17(-0.52%) |
Mar 16, 2005 | 33.44 | 33.44 | 32.72 | 32.85 | 427,615 | -0.59(-1.76%) |
Mar 15, 2005 | 33.71 | 33.72 | 33.37 | 33.44 | 376,417 | -0.33(-0.97%) |
Mar 14, 2005 | 33.33 | 33.76 | 33.33 | 33.76 | 353,951 | +0.39(+1.18%) |
Mar 11, 2005 | 33.40 | 33.46 | 33.25 | 33.37 | 497,305 | -0.02(-0.06%) |
Mar 10, 2005 | 33.19 | 33.39 | 33.11 | 33.39 | 654,260 | +0.30(+0.91%) |
Mar 09, 2005 | 33.37 | 33.38 | 33.01 | 33.09 | 435,104 | -0.35(-1.04%) |
Mar 08, 2005 | 33.65 | 33.65 | 33.31 | 33.44 | 503,877 | -0.25(-0.74%) |
Mar 07, 2005 | 33.70 | 33.78 | 33.57 | 33.68 | 488,899 | -0.01(-0.04%) |
Mar 04, 2005 | 33.28 | 33.80 | 33.14 | 33.70 | 822,525 | +0.48(+1.46%) |
Mar 03, 2005 | 32.72 | 33.23 | 32.69 | 33.21 | 616,817 | +0.51(+1.56%) |
Mar 02, 2005 | 32.37 | 32.91 | 32.37 | 32.70 | 432,658 | +0.24(+0.73%) |
Mar 01, 2005 | 32.33 | 32.47 | 32.30 | 32.47 | 355,174 | +0.30(+0.94%) |
Feb 28, 2005 | 32.16 | 32.40 | 32.08 | 32.17 | 413,555 | +0.14(+0.45%) |
Feb 25, 2005 | 31.80 | 32.02 | 31.80 | 32.02 | 188,590 | +0.12(+0.39%) |
Feb 24, 2005 | 31.76 | 31.96 | 31.64 | 31.90 | 453,290 | +0.14(+0.45%) |
Feb 23, 2005 | 31.22 | 31.79 | 31.22 | 31.75 | 409,275 | +0.54(+1.72%) |
Feb 22, 2005 | 31.41 | 31.53 | 31.02 | 31.22 | 536,735 | -0.31(-1.00%) |
Feb 18, 2005 | 31.54 | 31.58 | 30.82 | 31.53 | 605,202 | -0.08(-0.25%) |
Feb 17, 2005 | 31.34 | 31.68 | 31.32 | 31.61 | 482,175 | +0.29(+0.94%) |
Feb 16, 2005 | 31.37 | 31.45 | 31.25 | 31.32 | 234,898 | -0.06(-0.19%) |
Feb 15, 2005 | 31.08 | 31.43 | 31.08 | 31.37 | 271,118 | +0.22(+0.69%) |
Feb 14, 2005 | 30.93 | 31.22 | 30.83 | 31.16 | 142,130 | +0.12(+0.38%) |
Feb 11, 2005 | 31.02 | 31.15 | 30.81 | 31.04 | 151,911 | +0.00(+0.00%) |
Feb 10, 2005 | 31.15 | 31.26 | 30.97 | 31.04 | 292,056 | -0.24(-0.77%) |
Feb 09, 2005 | 31.64 | 31.64 | 31.25 | 31.28 | 129,751 | -0.32(-1.01%) |
Feb 08, 2005 | 31.89 | 31.89 | 31.22 | 31.60 | 579,068 | -0.45(-1.41%) |
Feb 07, 2005 | 31.29 | 32.06 | 31.28 | 32.06 | 551,406 | +0.73(+2.34%) |
Feb 04, 2005 | 31.23 | 31.33 | 31.11 | 31.32 | 228,784 | +0.09(+0.29%) |
Feb 03, 2005 | 31.20 | 31.24 | 30.90 | 31.23 | 405,149 | +0.03(+0.10%) |
Feb 02, 2005 | 30.69 | 31.23 | 30.64 | 31.20 | 520,382 | +0.51(+1.66%) |