Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 31.07 | 31.80 | 30.92 | 31.74 | 2,521,271 | +0.96(+3.12%) |
Apr 28, 2005 | 30.77 | 31.25 | 30.59 | 30.78 | 2,135,778 | +0.13(+0.41%) |
Apr 27, 2005 | 29.54 | 31.07 | 29.49 | 30.65 | 3,515,189 | +1.38(+4.72%) |
Apr 26, 2005 | 29.40 | 29.83 | 29.27 | 29.27 | 1,546,304 | -0.13(-0.43%) |
Apr 25, 2005 | 29.55 | 29.83 | 29.26 | 29.40 | 1,883,881 | -0.17(-0.57%) |
Apr 22, 2005 | 29.48 | 29.71 | 29.32 | 29.57 | 2,227,685 | +0.12(+0.40%) |
Apr 21, 2005 | 28.70 | 29.55 | 28.64 | 29.45 | 2,258,952 | +0.86(+3.00%) |
Apr 20, 2005 | 29.11 | 29.18 | 28.51 | 28.59 | 1,460,488 | -0.61(-2.07%) |
Apr 19, 2005 | 29.02 | 29.32 | 28.87 | 29.20 | 1,177,189 | +0.17(+0.59%) |
Apr 18, 2005 | 29.22 | 29.33 | 28.78 | 29.03 | 1,427,326 | +0.00(+0.00%) |
Apr 15, 2005 | 28.92 | 29.52 | 28.88 | 29.03 | 2,427,199 | -0.04(-0.15%) |
Apr 14, 2005 | 29.60 | 29.65 | 28.98 | 29.07 | 2,923,819 | -0.52(-1.77%) |
Apr 13, 2005 | 30.00 | 30.15 | 29.54 | 29.60 | 1,500,824 | -0.58(-1.91%) |
Apr 12, 2005 | 29.74 | 30.24 | 29.74 | 30.17 | 2,794,284 | +0.44(+1.47%) |
Apr 11, 2005 | 29.85 | 29.85 | 29.55 | 29.74 | 1,653,912 | +0.04(+0.12%) |
Apr 08, 2005 | 30.51 | 30.59 | 29.55 | 29.70 | 2,589,491 | -0.81(-2.64%) |
Apr 07, 2005 | 30.52 | 30.67 | 30.42 | 30.50 | 1,677,193 | -0.01(-0.05%) |
Apr 06, 2005 | 30.62 | 30.73 | 30.42 | 30.52 | 1,230,925 | +0.12(+0.39%) |
Apr 05, 2005 | 30.66 | 30.70 | 30.27 | 30.40 | 2,119,400 | -0.07(-0.24%) |
Apr 04, 2005 | 29.60 | 30.82 | 29.38 | 30.48 | 5,077,059 | +0.98(+3.31%) |
Apr 01, 2005 | 30.49 | 30.67 | 28.34 | 29.50 | 6,414,915 | -0.99(-3.25%) |
Mar 31, 2005 | 30.96 | 30.96 | 30.26 | 30.49 | 2,323,110 | -0.54(-1.74%) |
Mar 30, 2005 | 31.21 | 31.24 | 30.70 | 31.03 | 1,983,638 | -0.12(-0.38%) |
Mar 29, 2005 | 31.10 | 31.38 | 31.06 | 31.15 | 1,966,448 | -0.07(-0.21%) |
Mar 28, 2005 | 30.82 | 31.37 | 30.66 | 31.21 | 1,680,441 | +0.41(+1.32%) |
Mar 24, 2005 | 31.01 | 31.26 | 30.81 | 30.81 | 988,232 | -0.11(-0.36%) |
Mar 23, 2005 | 31.02 | 31.33 | 30.92 | 30.92 | 2,234,182 | -0.01(-0.02%) |
Mar 22, 2005 | 31.64 | 31.72 | 30.93 | 30.93 | 1,756,376 | -0.72(-2.26%) |
Mar 21, 2005 | 31.80 | 31.80 | 31.36 | 31.64 | 1,535,746 | -0.16(-0.51%) |
Mar 18, 2005 | 32.33 | 32.51 | 31.43 | 31.81 | 2,405,948 | -0.62(-1.91%) |
Mar 17, 2005 | 32.97 | 32.97 | 32.10 | 32.43 | 2,724,034 | -0.54(-1.64%) |
Mar 16, 2005 | 32.76 | 33.08 | 32.58 | 32.97 | 2,323,787 | +0.21(+0.65%) |
Mar 15, 2005 | 33.47 | 33.47 | 32.66 | 32.75 | 2,603,838 | -0.81(-2.42%) |
Mar 14, 2005 | 33.65 | 33.76 | 33.21 | 33.56 | 1,971,727 | -0.15(-0.44%) |
Mar 11, 2005 | 33.39 | 33.84 | 33.07 | 33.71 | 1,207,644 | +0.12(+0.35%) |
Mar 10, 2005 | 33.45 | 33.61 | 33.22 | 33.59 | 1,261,515 | +0.04(+0.11%) |
Mar 09, 2005 | 33.79 | 33.95 | 33.42 | 33.56 | 1,176,241 | -0.24(-0.70%) |
Mar 08, 2005 | 33.68 | 33.87 | 33.27 | 33.79 | 1,707,242 | -0.07(-0.22%) |
Mar 07, 2005 | 33.65 | 34.20 | 33.65 | 33.87 | 723,611 | +0.16(+0.48%) |
Mar 04, 2005 | 33.50 | 33.86 | 33.47 | 33.70 | 1,135,093 | +0.30(+0.88%) |
Mar 03, 2005 | 33.60 | 33.71 | 33.30 | 33.41 | 1,079,326 | +0.13(+0.38%) |
Mar 02, 2005 | 32.84 | 33.36 | 32.81 | 33.28 | 989,179 | +0.16(+0.47%) |
Mar 01, 2005 | 32.73 | 33.41 | 32.65 | 33.13 | 1,106,939 | +0.28(+0.85%) |
Feb 28, 2005 | 32.99 | 33.13 | 32.68 | 32.85 | 1,353,963 | -0.38(-1.16%) |
Feb 25, 2005 | 32.89 | 33.33 | 32.80 | 33.23 | 1,162,299 | +0.23(+0.69%) |
Feb 24, 2005 | 32.86 | 33.19 | 32.73 | 33.00 | 941,534 | +0.14(+0.43%) |
Feb 23, 2005 | 32.73 | 33.16 | 32.54 | 32.86 | 710,076 | +0.32(+0.98%) |
Feb 22, 2005 | 32.88 | 33.16 | 32.54 | 32.54 | 1,838,943 | -0.64(-1.91%) |
Feb 18, 2005 | 33.30 | 33.42 | 33.06 | 33.18 | 1,737,020 | -0.26(-0.77%) |
Feb 17, 2005 | 33.93 | 33.93 | 33.44 | 33.44 | 1,871,428 | -0.48(-1.42%) |
Feb 16, 2005 | 34.34 | 34.53 | 33.73 | 33.92 | 2,191,951 | -0.69(-1.99%) |
Feb 15, 2005 | 34.39 | 34.65 | 34.28 | 34.61 | 1,605,996 | +0.02(+0.06%) |
Feb 14, 2005 | 34.75 | 34.83 | 34.29 | 34.58 | 1,265,034 | -0.33(-0.93%) |
Feb 11, 2005 | 34.03 | 35.24 | 34.00 | 34.91 | 2,979,992 | +0.88(+2.58%) |
Feb 10, 2005 | 33.98 | 34.15 | 33.62 | 34.03 | 1,514,495 | +0.20(+0.59%) |
Feb 09, 2005 | 33.81 | 34.06 | 33.62 | 33.83 | 1,746,630 | +0.10(+0.31%) |
Feb 08, 2005 | 33.76 | 33.91 | 33.65 | 33.73 | 1,873,459 | -0.25(-0.74%) |
Feb 07, 2005 | 33.76 | 34.09 | 33.75 | 33.98 | 1,984,856 | +0.01(+0.02%) |
Feb 04, 2005 | 32.65 | 34.03 | 32.65 | 33.97 | 2,260,982 | +1.08(+3.28%) |
Feb 03, 2005 | 33.07 | 33.22 | 32.80 | 32.89 | 2,410,686 | +0.38(+1.18%) |
Feb 02, 2005 | 32.41 | 32.59 | 32.18 | 32.51 | 2,022,621 | +0.10(+0.30%) |