Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 30.88 | 31.69 | 30.69 | 31.51 | 2,038,272 | +0.53(+1.72%) |
Apr 28, 2005 | 31.83 | 31.85 | 30.94 | 30.98 | 1,792,518 | -0.75(-2.36%) |
Apr 27, 2005 | 31.22 | 31.95 | 30.98 | 31.73 | 1,238,450 | +0.37(+1.18%) |
Apr 26, 2005 | 31.04 | 31.62 | 31.01 | 31.36 | 1,581,221 | -0.08(-0.27%) |
Apr 25, 2005 | 31.22 | 31.52 | 31.20 | 31.44 | 1,337,417 | +0.41(+1.31%) |
Apr 22, 2005 | 31.14 | 31.48 | 30.88 | 31.04 | 2,090,653 | -0.11(-0.34%) |
Apr 21, 2005 | 31.02 | 31.26 | 30.78 | 31.14 | 3,151,537 | +0.38(+1.23%) |
Apr 20, 2005 | 31.30 | 31.44 | 30.71 | 30.76 | 3,972,676 | -0.55(-1.74%) |
Apr 19, 2005 | 31.08 | 31.90 | 30.97 | 31.31 | 2,974,685 | +0.64(+2.08%) |
Apr 18, 2005 | 30.03 | 30.79 | 29.99 | 30.67 | 1,983,102 | +0.60(+1.98%) |
Apr 15, 2005 | 30.41 | 30.64 | 30.04 | 30.08 | 1,433,657 | -0.57(-1.85%) |
Apr 14, 2005 | 31.27 | 31.27 | 30.64 | 30.64 | 1,617,179 | -0.56(-1.80%) |
Apr 13, 2005 | 31.76 | 31.82 | 31.15 | 31.20 | 1,832,765 | -0.49(-1.55%) |
Apr 12, 2005 | 31.12 | 31.75 | 30.80 | 31.69 | 2,212,419 | +0.48(+1.53%) |
Apr 11, 2005 | 31.34 | 31.49 | 31.13 | 31.22 | 1,612,464 | -0.16(-0.51%) |
Apr 08, 2005 | 31.62 | 31.63 | 31.21 | 31.38 | 2,289,637 | -0.06(-0.18%) |
Apr 07, 2005 | 31.15 | 31.69 | 30.98 | 31.43 | 2,533,856 | +0.26(+0.83%) |
Apr 06, 2005 | 30.39 | 31.26 | 30.39 | 31.18 | 2,122,724 | +0.76(+2.49%) |
Apr 05, 2005 | 30.36 | 30.69 | 30.31 | 30.42 | 1,223,130 | +0.23(+0.77%) |
Apr 04, 2005 | 30.15 | 30.32 | 29.85 | 30.19 | 1,202,909 | -0.01(-0.05%) |
Apr 01, 2005 | 30.66 | 30.85 | 30.06 | 30.20 | 1,714,083 | -0.22(-0.71%) |
Mar 31, 2005 | 30.32 | 30.82 | 30.13 | 30.42 | 3,469,478 | +0.53(+1.76%) |
Mar 30, 2005 | 29.44 | 29.89 | 29.31 | 29.89 | 1,320,816 | +0.59(+2.01%) |
Mar 29, 2005 | 29.44 | 29.71 | 29.23 | 29.31 | 1,389,436 | -0.06(-0.19%) |
Mar 28, 2005 | 29.20 | 29.54 | 29.14 | 29.36 | 1,062,523 | +0.23(+0.79%) |
Mar 24, 2005 | 29.55 | 29.61 | 29.13 | 29.13 | 1,310,710 | -0.36(-1.21%) |
Mar 23, 2005 | 29.50 | 29.73 | 29.33 | 29.49 | 1,514,009 | -0.04(-0.14%) |
Mar 22, 2005 | 29.87 | 30.39 | 29.52 | 29.53 | 1,345,524 | -0.37(-1.24%) |
Mar 21, 2005 | 30.27 | 30.31 | 29.90 | 29.90 | 1,267,492 | -0.32(-1.07%) |
Mar 18, 2005 | 29.85 | 30.38 | 29.85 | 30.22 | 3,948,262 | +0.29(+0.96%) |
Mar 17, 2005 | 29.97 | 30.06 | 29.69 | 29.94 | 756,834 | -0.09(-0.30%) |
Mar 16, 2005 | 30.07 | 30.20 | 29.92 | 30.03 | 1,057,182 | -0.14(-0.46%) |
Mar 15, 2005 | 30.46 | 30.69 | 30.17 | 30.17 | 1,453,931 | -0.28(-0.92%) |
Mar 14, 2005 | 30.05 | 30.48 | 29.92 | 30.45 | 1,702,944 | +0.50(+1.66%) |
Mar 11, 2005 | 30.22 | 30.34 | 29.79 | 29.95 | 1,462,496 | -0.41(-1.34%) |
Mar 10, 2005 | 30.19 | 30.42 | 30.13 | 30.36 | 1,253,380 | +0.15(+0.49%) |
Mar 09, 2005 | 30.72 | 30.72 | 30.10 | 30.21 | 1,517,380 | -0.59(-1.91%) |
Mar 08, 2005 | 30.89 | 30.99 | 30.67 | 30.80 | 978,051 | -0.29(-0.95%) |
Mar 07, 2005 | 31.16 | 31.40 | 31.03 | 31.09 | 1,151,420 | -0.11(-0.36%) |
Mar 04, 2005 | 30.53 | 31.44 | 30.41 | 31.20 | 2,337,289 | +0.84(+2.77%) |
Mar 03, 2005 | 30.46 | 30.63 | 30.21 | 30.36 | 945,633 | -0.15(-0.48%) |
Mar 02, 2005 | 30.67 | 30.76 | 30.25 | 30.51 | 2,268,883 | +0.03(+0.09%) |
Mar 01, 2005 | 29.74 | 30.61 | 29.70 | 30.48 | 3,616,434 | +0.90(+3.03%) |
Feb 28, 2005 | 29.50 | 29.85 | 29.46 | 29.59 | 3,139,729 | +0.00(+0.00%) |
Feb 25, 2005 | 29.36 | 29.71 | 29.35 | 29.59 | 3,594,406 | +0.20(+0.67%) |
Feb 24, 2005 | 29.27 | 29.45 | 29.24 | 29.39 | 2,653,530 | +0.08(+0.26%) |
Feb 23, 2005 | 29.39 | 29.68 | 29.29 | 29.31 | 2,081,535 | +0.04(+0.12%) |
Feb 22, 2005 | 29.81 | 30.03 | 29.16 | 29.28 | 1,976,334 | -0.46(-1.53%) |
Feb 18, 2005 | 30.27 | 30.27 | 29.73 | 29.73 | 1,762,990 | -0.39(-1.30%) |
Feb 17, 2005 | 30.52 | 30.69 | 30.06 | 30.13 | 1,873,581 | -0.48(-1.56%) |
Feb 16, 2005 | 30.99 | 31.00 | 30.59 | 30.60 | 1,992,999 | -0.53(-1.69%) |
Feb 15, 2005 | 31.32 | 31.34 | 30.94 | 31.13 | 1,785,592 | -0.18(-0.58%) |
Feb 14, 2005 | 31.36 | 31.56 | 31.27 | 31.31 | 2,142,193 | -0.10(-0.33%) |
Feb 11, 2005 | 31.11 | 31.48 | 30.96 | 31.41 | 1,109,711 | +0.38(+1.22%) |
Feb 10, 2005 | 30.78 | 31.24 | 30.78 | 31.04 | 1,341,805 | +0.26(+0.84%) |
Feb 09, 2005 | 31.20 | 31.27 | 30.62 | 30.78 | 1,115,773 | -0.43(-1.37%) |
Feb 08, 2005 | 30.78 | 31.28 | 30.74 | 31.20 | 1,480,141 | +0.18(+0.59%) |
Feb 07, 2005 | 30.92 | 31.12 | 30.85 | 31.02 | 1,819,352 | -0.02(-0.07%) |
Feb 04, 2005 | 30.52 | 31.08 | 30.39 | 31.04 | 2,504,386 | +0.59(+1.93%) |
Feb 03, 2005 | 30.45 | 30.58 | 30.28 | 30.45 | 1,450,548 | -0.13(-0.41%) |
Feb 02, 2005 | 30.76 | 30.82 | 30.36 | 30.58 | 1,507,520 | -0.27(-0.86%) |