Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 30.87 | 31.68 | 30.68 | 31.50 | 2,039,043 | +0.53(+1.72%) |
Apr 28, 2005 | 31.82 | 31.84 | 30.93 | 30.97 | 1,793,195 | -0.75(-2.36%) |
Apr 27, 2005 | 31.21 | 31.93 | 30.97 | 31.72 | 1,238,918 | +0.37(+1.18%) |
Apr 26, 2005 | 31.03 | 31.60 | 31.00 | 31.35 | 1,581,819 | -0.08(-0.27%) |
Apr 25, 2005 | 31.21 | 31.51 | 31.19 | 31.43 | 1,337,923 | +0.41(+1.31%) |
Apr 22, 2005 | 31.13 | 31.46 | 30.87 | 31.02 | 2,091,443 | -0.11(-0.34%) |
Apr 21, 2005 | 31.01 | 31.25 | 30.77 | 31.13 | 3,152,728 | +0.38(+1.23%) |
Apr 20, 2005 | 31.29 | 31.43 | 30.69 | 30.75 | 3,974,177 | -0.55(-1.74%) |
Apr 19, 2005 | 31.07 | 31.88 | 30.95 | 31.30 | 2,975,809 | +0.64(+2.08%) |
Apr 18, 2005 | 30.02 | 30.78 | 29.98 | 30.66 | 1,983,851 | +0.59(+1.98%) |
Apr 15, 2005 | 30.40 | 30.62 | 30.03 | 30.06 | 1,434,199 | -0.57(-1.85%) |
Apr 14, 2005 | 31.25 | 31.25 | 30.62 | 30.63 | 1,617,790 | -0.56(-1.80%) |
Apr 13, 2005 | 31.74 | 31.81 | 31.14 | 31.19 | 1,833,458 | -0.49(-1.55%) |
Apr 12, 2005 | 31.11 | 31.74 | 30.79 | 31.68 | 2,213,255 | +0.48(+1.53%) |
Apr 11, 2005 | 31.32 | 31.48 | 31.12 | 31.21 | 1,613,073 | -0.16(-0.51%) |
Apr 08, 2005 | 31.60 | 31.62 | 31.20 | 31.37 | 2,290,502 | -0.06(-0.18%) |
Apr 07, 2005 | 31.14 | 31.68 | 30.97 | 31.42 | 2,534,814 | +0.26(+0.83%) |
Apr 06, 2005 | 30.38 | 31.25 | 30.38 | 31.16 | 2,123,526 | +0.76(+2.49%) |
Apr 05, 2005 | 30.34 | 30.68 | 30.30 | 30.41 | 1,223,592 | +0.23(+0.77%) |
Apr 04, 2005 | 30.13 | 30.31 | 29.84 | 30.18 | 1,203,364 | -0.01(-0.05%) |
Apr 01, 2005 | 30.65 | 30.83 | 30.04 | 30.19 | 1,714,731 | -0.22(-0.71%) |
Mar 31, 2005 | 30.31 | 30.81 | 30.11 | 30.41 | 3,470,789 | +0.53(+1.76%) |
Mar 30, 2005 | 29.43 | 29.88 | 29.29 | 29.88 | 1,321,315 | +0.59(+2.01%) |
Mar 29, 2005 | 29.43 | 29.69 | 29.22 | 29.29 | 1,389,961 | -0.06(-0.19%) |
Mar 28, 2005 | 29.19 | 29.53 | 29.13 | 29.35 | 1,062,925 | +0.23(+0.79%) |
Mar 24, 2005 | 29.54 | 29.60 | 29.12 | 29.12 | 1,311,205 | -0.36(-1.21%) |
Mar 23, 2005 | 29.48 | 29.71 | 29.32 | 29.48 | 1,514,582 | -0.04(-0.14%) |
Mar 22, 2005 | 29.86 | 30.38 | 29.51 | 29.52 | 1,346,033 | -0.37(-1.24%) |
Mar 21, 2005 | 30.25 | 30.30 | 29.89 | 29.89 | 1,267,971 | -0.32(-1.07%) |
Mar 18, 2005 | 29.83 | 30.37 | 29.83 | 30.21 | 3,949,754 | +0.29(+0.96%) |
Mar 17, 2005 | 29.96 | 30.05 | 29.68 | 29.92 | 757,120 | -0.09(-0.30%) |
Mar 16, 2005 | 30.06 | 30.18 | 29.91 | 30.02 | 1,057,582 | -0.14(-0.46%) |
Mar 15, 2005 | 30.45 | 30.67 | 30.16 | 30.16 | 1,454,480 | -0.28(-0.92%) |
Mar 14, 2005 | 30.04 | 30.47 | 29.90 | 30.44 | 1,703,588 | +0.50(+1.66%) |
Mar 11, 2005 | 30.21 | 30.33 | 29.78 | 29.94 | 1,463,049 | -0.41(-1.34%) |
Mar 10, 2005 | 30.18 | 30.41 | 30.11 | 30.34 | 1,253,854 | +0.15(+0.49%) |
Mar 09, 2005 | 30.71 | 30.71 | 30.09 | 30.20 | 1,517,953 | -0.59(-1.91%) |
Mar 08, 2005 | 30.88 | 30.98 | 30.66 | 30.79 | 978,420 | -0.29(-0.95%) |
Mar 07, 2005 | 31.15 | 31.39 | 31.02 | 31.08 | 1,151,855 | -0.11(-0.36%) |
Mar 04, 2005 | 30.52 | 31.43 | 30.40 | 31.19 | 2,338,172 | +0.84(+2.77%) |
Mar 03, 2005 | 30.45 | 30.62 | 30.20 | 30.35 | 945,990 | -0.15(-0.48%) |
Mar 02, 2005 | 30.66 | 30.75 | 30.24 | 30.50 | 2,269,741 | +0.03(+0.09%) |
Mar 01, 2005 | 29.73 | 30.60 | 29.69 | 30.47 | 3,617,801 | +0.90(+3.03%) |
Feb 28, 2005 | 29.48 | 29.83 | 29.45 | 29.57 | 3,140,915 | +0.00(+0.00%) |
Feb 25, 2005 | 29.35 | 29.69 | 29.34 | 29.57 | 3,595,765 | +0.20(+0.67%) |
Feb 24, 2005 | 29.26 | 29.43 | 29.23 | 29.38 | 2,654,533 | +0.08(+0.26%) |
Feb 23, 2005 | 29.38 | 29.67 | 29.27 | 29.30 | 2,082,322 | +0.04(+0.12%) |
Feb 22, 2005 | 29.80 | 30.02 | 29.15 | 29.27 | 1,977,081 | -0.46(-1.53%) |
Feb 18, 2005 | 30.26 | 30.26 | 29.72 | 29.72 | 1,763,657 | -0.39(-1.30%) |
Feb 17, 2005 | 30.51 | 30.67 | 30.05 | 30.11 | 1,874,290 | -0.48(-1.56%) |
Feb 16, 2005 | 30.98 | 30.99 | 30.58 | 30.59 | 1,993,753 | -0.52(-1.69%) |
Feb 15, 2005 | 31.31 | 31.32 | 30.93 | 31.11 | 1,786,267 | -0.18(-0.58%) |
Feb 14, 2005 | 31.35 | 31.55 | 31.26 | 31.30 | 2,143,003 | -0.11(-0.33%) |
Feb 11, 2005 | 31.10 | 31.46 | 30.95 | 31.40 | 1,110,131 | +0.38(+1.22%) |
Feb 10, 2005 | 30.76 | 31.23 | 30.76 | 31.02 | 1,342,313 | +0.26(+0.84%) |
Feb 09, 2005 | 31.18 | 31.26 | 30.61 | 30.76 | 1,116,195 | -0.43(-1.37%) |
Feb 08, 2005 | 30.76 | 31.27 | 30.73 | 31.19 | 1,480,700 | +0.18(+0.59%) |
Feb 07, 2005 | 30.90 | 31.11 | 30.84 | 31.01 | 1,820,039 | -0.02(-0.07%) |
Feb 04, 2005 | 30.51 | 31.07 | 30.38 | 31.03 | 2,505,333 | +0.59(+1.93%) |
Feb 03, 2005 | 30.44 | 30.57 | 30.27 | 30.44 | 1,451,096 | -0.13(-0.41%) |
Feb 02, 2005 | 30.74 | 30.81 | 30.35 | 30.57 | 1,508,090 | -0.27(-0.86%) |