Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 31.14 | 31.47 | 30.91 | 31.29 | 1,236,792 | +0.16(+0.52%) |
Apr 28, 2005 | 31.29 | 31.42 | 30.81 | 31.12 | 1,063,378 | -0.40(-1.26%) |
Apr 27, 2005 | 31.03 | 31.82 | 30.91 | 31.52 | 1,360,536 | +0.49(+1.59%) |
Apr 26, 2005 | 30.90 | 31.25 | 30.72 | 31.03 | 2,319,049 | -0.11(-0.36%) |
Apr 25, 2005 | 31.42 | 31.42 | 30.93 | 31.14 | 1,469,873 | +0.16(+0.52%) |
Apr 22, 2005 | 31.82 | 31.95 | 30.82 | 30.98 | 1,609,352 | -0.79(-2.48%) |
Apr 21, 2005 | 31.82 | 31.82 | 31.30 | 31.76 | 2,310,006 | +0.28(+0.90%) |
Apr 20, 2005 | 32.36 | 32.45 | 31.32 | 31.48 | 3,190,566 | -1.12(-3.43%) |
Apr 19, 2005 | 32.54 | 32.77 | 32.28 | 32.60 | 1,281,253 | +0.15(+0.45%) |
Apr 18, 2005 | 32.13 | 32.74 | 32.06 | 32.45 | 1,677,198 | +0.16(+0.50%) |
Apr 15, 2005 | 32.71 | 32.85 | 32.19 | 32.29 | 1,850,150 | -0.15(-0.47%) |
Apr 14, 2005 | 33.02 | 33.22 | 32.41 | 32.45 | 1,100,566 | -0.41(-1.23%) |
Apr 13, 2005 | 32.87 | 33.26 | 32.64 | 32.85 | 1,171,332 | -0.19(-0.59%) |
Apr 12, 2005 | 32.91 | 33.14 | 32.59 | 33.05 | 1,825,390 | -0.06(-0.17%) |
Apr 11, 2005 | 33.07 | 33.24 | 32.88 | 33.10 | 897,536 | -0.03(-0.10%) |
Apr 08, 2005 | 33.69 | 33.69 | 33.08 | 33.14 | 1,026,469 | -0.41(-1.23%) |
Apr 07, 2005 | 33.72 | 33.72 | 33.33 | 33.55 | 616,903 | +0.09(+0.27%) |
Apr 06, 2005 | 33.58 | 33.84 | 33.38 | 33.46 | 756,376 | -0.02(-0.05%) |
Apr 05, 2005 | 33.43 | 33.51 | 33.12 | 33.48 | 1,324,258 | +0.16(+0.49%) |
Apr 04, 2005 | 33.54 | 33.68 | 33.17 | 33.31 | 789,306 | -0.06(-0.19%) |
Apr 01, 2005 | 33.94 | 33.96 | 33.15 | 33.38 | 1,349,877 | -0.11(-0.34%) |
Mar 31, 2005 | 33.62 | 33.64 | 33.26 | 33.49 | 819,932 | +0.02(+0.05%) |
Mar 30, 2005 | 33.65 | 33.70 | 33.22 | 33.48 | 834,688 | -0.04(-0.12%) |
Mar 29, 2005 | 33.26 | 33.68 | 33.17 | 33.52 | 1,237,132 | +0.30(+0.90%) |
Mar 28, 2005 | 32.90 | 33.47 | 32.90 | 33.22 | 1,021,401 | +0.32(+0.96%) |
Mar 24, 2005 | 33.24 | 33.36 | 32.82 | 32.90 | 1,171,246 | -0.17(-0.53%) |
Mar 23, 2005 | 33.22 | 33.62 | 33.04 | 33.07 | 1,311,200 | -0.06(-0.18%) |
Mar 22, 2005 | 33.83 | 34.03 | 33.05 | 33.14 | 1,753,518 | -0.61(-1.80%) |
Mar 21, 2005 | 33.86 | 34.06 | 33.48 | 33.74 | 1,400,508 | +0.06(+0.17%) |
Mar 18, 2005 | 33.99 | 34.22 | 33.54 | 33.69 | 5,281,557 | -0.69(-2.00%) |
Mar 17, 2005 | 34.06 | 34.79 | 34.04 | 34.38 | 1,072,695 | +0.06(+0.17%) |
Mar 16, 2005 | 34.71 | 34.84 | 33.94 | 34.32 | 1,437,109 | -0.45(-1.28%) |
Mar 15, 2005 | 35.18 | 35.37 | 34.60 | 34.76 | 796,960 | -0.38(-1.08%) |
Mar 14, 2005 | 34.80 | 35.15 | 34.80 | 35.15 | 1,107,588 | +0.32(+0.93%) |
Mar 11, 2005 | 35.39 | 35.71 | 34.68 | 34.82 | 961,781 | -0.75(-2.10%) |
Mar 10, 2005 | 35.46 | 35.58 | 34.91 | 35.57 | 1,009,997 | +0.37(+1.06%) |
Mar 09, 2005 | 35.51 | 35.77 | 35.06 | 35.19 | 1,069,666 | -0.36(-1.03%) |
Mar 08, 2005 | 36.12 | 36.12 | 35.54 | 35.56 | 888,821 | -0.45(-1.24%) |
Mar 07, 2005 | 35.73 | 36.12 | 35.67 | 36.01 | 1,032,201 | +0.40(+1.12%) |
Mar 04, 2005 | 35.70 | 36.01 | 35.61 | 35.61 | 936,398 | +0.25(+0.71%) |
Mar 03, 2005 | 35.48 | 35.58 | 35.04 | 35.36 | 1,468,276 | -0.12(-0.34%) |
Mar 02, 2005 | 35.41 | 35.84 | 34.93 | 35.48 | 1,549,467 | -0.11(-0.32%) |
Mar 01, 2005 | 35.49 | 35.71 | 35.28 | 35.59 | 1,249,057 | +0.10(+0.27%) |
Feb 28, 2005 | 35.54 | 35.79 | 35.21 | 35.49 | 1,624,038 | -0.04(-0.11%) |
Feb 25, 2005 | 35.62 | 35.79 | 35.38 | 35.53 | 1,493,893 | -0.09(-0.25%) |
Feb 24, 2005 | 34.81 | 35.82 | 34.81 | 35.62 | 1,003,359 | +0.56(+1.60%) |
Feb 23, 2005 | 35.07 | 35.17 | 34.52 | 35.06 | 1,238,284 | +0.19(+0.56%) |
Feb 22, 2005 | 35.49 | 35.49 | 34.85 | 34.87 | 1,356,454 | -0.79(-2.23%) |
Feb 18, 2005 | 35.42 | 35.95 | 35.29 | 35.66 | 1,097,517 | +0.26(+0.73%) |
Feb 17, 2005 | 36.26 | 36.26 | 35.31 | 35.41 | 1,400,252 | -0.83(-2.28%) |
Feb 16, 2005 | 36.22 | 36.48 | 35.88 | 36.23 | 895,330 | -0.09(-0.25%) |
Feb 15, 2005 | 36.24 | 36.89 | 35.98 | 36.32 | 1,332,040 | -0.04(-0.11%) |
Feb 14, 2005 | 36.56 | 36.56 | 36.18 | 36.36 | 921,813 | -0.06(-0.18%) |
Feb 11, 2005 | 35.81 | 36.57 | 35.75 | 36.43 | 998,803 | +0.61(+1.70%) |
Feb 10, 2005 | 35.75 | 36.08 | 35.53 | 35.82 | 925,370 | +0.21(+0.59%) |
Feb 09, 2005 | 36.15 | 36.29 | 35.45 | 35.61 | 1,146,651 | -0.51(-1.41%) |
Feb 08, 2005 | 36.30 | 36.52 | 35.96 | 36.12 | 778,576 | -0.22(-0.60%) |
Feb 07, 2005 | 36.31 | 36.58 | 35.99 | 36.34 | 962,060 | +0.01(+0.02%) |
Feb 04, 2005 | 36.22 | 36.47 | 35.94 | 36.33 | 1,784,780 | -0.02(-0.04%) |
Feb 03, 2005 | 36.63 | 36.71 | 36.11 | 36.35 | 1,742,792 | -0.10(-0.27%) |
Feb 02, 2005 | 35.63 | 36.50 | 35.36 | 36.44 | 3,103,886 | +0.85(+2.39%) |