Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 31.29 | 31.64 | 31.14 | 31.64 | 23,905 | +0.42(+1.33%) |
Apr 28, 2005 | 31.29 | 31.29 | 31.15 | 31.22 | 33,952 | -0.08(-0.24%) |
Apr 27, 2005 | 31.10 | 31.36 | 30.96 | 31.30 | 79,165 | +0.24(+0.78%) |
Apr 26, 2005 | 31.11 | 31.17 | 31.00 | 31.06 | 78,126 | +0.04(+0.13%) |
Apr 25, 2005 | 30.83 | 31.02 | 30.70 | 31.02 | 34,299 | +0.33(+1.09%) |
Apr 22, 2005 | 30.47 | 30.68 | 30.47 | 30.68 | 216,016 | +0.24(+0.78%) |
Apr 21, 2005 | 30.51 | 30.57 | 30.38 | 30.45 | 18,881 | -0.01(-0.02%) |
Apr 20, 2005 | 30.50 | 30.55 | 30.35 | 30.45 | 69,291 | -0.07(-0.25%) |
Apr 19, 2005 | 30.40 | 30.53 | 30.40 | 30.53 | 41,748 | +0.15(+0.49%) |
Apr 18, 2005 | 30.42 | 30.43 | 30.08 | 30.38 | 55,259 | -0.05(-0.15%) |
Apr 15, 2005 | 30.28 | 30.46 | 30.15 | 30.42 | 48,157 | +0.23(+0.75%) |
Apr 14, 2005 | 30.49 | 30.55 | 30.20 | 30.20 | 42,614 | -0.29(-0.95%) |
Apr 13, 2005 | 30.52 | 30.62 | 30.42 | 30.49 | 55,433 | +0.03(+0.11%) |
Apr 12, 2005 | 30.02 | 30.46 | 29.91 | 30.45 | 76,740 | +0.40(+1.34%) |
Apr 11, 2005 | 30.05 | 30.06 | 29.93 | 30.05 | 37,763 | +0.03(+0.10%) |
Apr 08, 2005 | 30.20 | 30.22 | 30.02 | 30.02 | 69,811 | -0.14(-0.46%) |
Apr 07, 2005 | 30.02 | 30.24 | 29.96 | 30.16 | 49,370 | +0.27(+0.91%) |
Apr 06, 2005 | 29.85 | 30.04 | 29.83 | 29.89 | 35,165 | +0.16(+0.52%) |
Apr 05, 2005 | 29.84 | 29.90 | 29.67 | 29.73 | 38,803 | -0.07(-0.23%) |
Apr 04, 2005 | 29.86 | 29.86 | 29.51 | 29.80 | 47,291 | -0.13(-0.44%) |
Apr 01, 2005 | 30.36 | 30.36 | 29.70 | 29.93 | 42,960 | +0.02(+0.06%) |
Mar 31, 2005 | 30.02 | 30.23 | 29.84 | 29.91 | 115,197 | -0.07(-0.23%) |
Mar 30, 2005 | 29.61 | 29.98 | 29.61 | 29.98 | 41,748 | +0.39(+1.33%) |
Mar 29, 2005 | 29.61 | 29.84 | 29.52 | 29.59 | 40,708 | +0.01(+0.04%) |
Mar 28, 2005 | 29.75 | 29.75 | 29.53 | 29.58 | 47,984 | -0.15(-0.50%) |
Mar 24, 2005 | 29.81 | 30.08 | 29.69 | 29.73 | 39,149 | -0.29(-0.98%) |
Mar 23, 2005 | 29.82 | 30.21 | 29.73 | 30.02 | 43,307 | -0.05(-0.17%) |
Mar 22, 2005 | 30.86 | 30.86 | 30.08 | 30.08 | 31,354 | -0.55(-1.79%) |
Mar 21, 2005 | 30.77 | 30.77 | 30.46 | 30.62 | 46,944 | -0.21(-0.67%) |
Mar 18, 2005 | 30.94 | 30.97 | 30.65 | 30.83 | 39,322 | -0.11(-0.35%) |
Mar 17, 2005 | 30.85 | 31.04 | 30.84 | 30.94 | 36,551 | +0.32(+1.06%) |
Mar 16, 2005 | 30.98 | 31.00 | 30.61 | 30.62 | 70,677 | -0.37(-1.19%) |
Mar 15, 2005 | 31.33 | 31.48 | 30.94 | 30.99 | 89,212 | -0.04(-0.13%) |
Mar 14, 2005 | 30.73 | 31.03 | 30.68 | 31.03 | 69,637 | +0.43(+1.40%) |
Mar 11, 2005 | 30.88 | 30.90 | 30.60 | 30.60 | 36,724 | -0.35(-1.12%) |
Mar 10, 2005 | 30.65 | 31.06 | 30.65 | 30.95 | 101,338 | +0.21(+0.68%) |
Mar 09, 2005 | 31.63 | 31.63 | 30.72 | 30.74 | 105,149 | -0.89(-2.83%) |
Mar 08, 2005 | 31.87 | 31.87 | 31.51 | 31.63 | 28,063 | -0.18(-0.56%) |
Mar 07, 2005 | 31.75 | 32.06 | 31.57 | 31.81 | 74,141 | +0.15(+0.47%) |
Mar 04, 2005 | 31.25 | 31.66 | 31.17 | 31.66 | 41,921 | +0.58(+1.88%) |
Mar 03, 2005 | 30.91 | 31.11 | 30.85 | 31.08 | 17,149 | +0.17(+0.54%) |
Mar 02, 2005 | 30.91 | 31.06 | 30.84 | 30.91 | 27,196 | -0.21(-0.67%) |
Mar 01, 2005 | 30.74 | 31.12 | 30.74 | 31.12 | 60,456 | +0.32(+1.05%) |
Feb 28, 2005 | 30.91 | 30.98 | 30.49 | 30.80 | 95,449 | -0.09(-0.28%) |
Feb 25, 2005 | 30.46 | 30.91 | 30.46 | 30.88 | 52,834 | +0.44(+1.44%) |
Feb 24, 2005 | 30.57 | 30.57 | 30.32 | 30.45 | 27,370 | +0.02(+0.08%) |
Feb 23, 2005 | 30.71 | 30.88 | 30.42 | 30.42 | 41,574 | -0.12(-0.38%) |
Feb 22, 2005 | 31.22 | 31.22 | 30.54 | 30.54 | 173,748 | -0.90(-2.86%) |
Feb 18, 2005 | 31.57 | 31.57 | 31.27 | 31.44 | 39,669 | -0.28(-0.87%) |
Feb 17, 2005 | 31.76 | 31.81 | 31.67 | 31.72 | 40,881 | -0.02(-0.07%) |
Feb 16, 2005 | 31.58 | 31.77 | 31.40 | 31.74 | 33,433 | +0.18(+0.59%) |
Feb 15, 2005 | 31.46 | 31.58 | 31.42 | 31.55 | 66,173 | +0.14(+0.44%) |
Feb 14, 2005 | 31.46 | 31.52 | 31.32 | 31.42 | 70,330 | +0.01(+0.02%) |
Feb 11, 2005 | 31.22 | 31.43 | 31.05 | 31.41 | 46,944 | +0.09(+0.29%) |
Feb 10, 2005 | 31.14 | 31.32 | 30.95 | 31.32 | 41,748 | +0.24(+0.76%) |
Feb 09, 2005 | 30.94 | 31.13 | 30.94 | 31.08 | 34,472 | +0.20(+0.64%) |
Feb 08, 2005 | 30.88 | 30.88 | 30.77 | 30.88 | 19,921 | +0.07(+0.24%) |
Feb 07, 2005 | 30.94 | 31.05 | 30.76 | 30.81 | 70,850 | -0.10(-0.34%) |
Feb 04, 2005 | 30.58 | 30.91 | 30.58 | 30.91 | 34,645 | +0.42(+1.36%) |
Feb 03, 2005 | 30.45 | 30.60 | 30.41 | 30.50 | 24,078 | +0.09(+0.30%) |
Feb 02, 2005 | 30.19 | 30.40 | 30.06 | 30.40 | 42,441 | +0.33(+1.11%) |
Feb 01, 2005 | 29.96 | 30.12 | 29.84 | 30.07 | 44,346 | +0.22(+0.73%) |
Jan 31, 2005 | 30.11 | 30.16 | 29.60 | 29.85 | 70,157 | -0.03(-0.12%) |
Jan 28, 2005 | 29.93 | 30.02 | 29.76 | 29.89 | 114,157 | +0.05(+0.15%) |
Jan 27, 2005 | 30.16 | 30.16 | 29.67 | 29.84 | 29,795 | -0.21(-0.71%) |
Jan 26, 2005 | 30.27 | 30.27 | 29.97 | 30.05 | 45,732 | -0.09(-0.31%) |
Jan 25, 2005 | 30.88 | 30.88 | 30.14 | 30.15 | 53,700 | -0.58(-1.88%) |
Jan 24, 2005 | 31.03 | 31.06 | 30.71 | 30.72 | 31,354 | -0.25(-0.80%) |
Jan 21, 2005 | 30.91 | 31.18 | 30.80 | 30.97 | 106,015 | +0.03(+0.09%) |
Jan 20, 2005 | 31.09 | 31.18 | 30.82 | 30.94 | 56,299 | -0.10(-0.32%) |
Jan 19, 2005 | 31.11 | 31.46 | 30.96 | 31.04 | 51,275 | +0.03(+0.09%) |
Jan 18, 2005 | 30.68 | 31.05 | 30.59 | 31.01 | 45,039 | +0.30(+0.98%) |
Jan 14, 2005 | 30.62 | 30.74 | 30.48 | 30.71 | 380,929 | +0.38(+1.24%) |
Jan 13, 2005 | 30.33 | 30.83 | 30.29 | 30.34 | 59,244 | +0.00(+0.00%) |
Jan 12, 2005 | 30.54 | 30.54 | 29.87 | 30.34 | 143,433 | -0.14(-0.47%) |
Jan 11, 2005 | 30.81 | 30.83 | 30.39 | 30.48 | 43,826 | -0.31(-1.01%) |
Jan 10, 2005 | 30.86 | 30.97 | 30.71 | 30.79 | 21,653 | -0.10(-0.32%) |
Jan 07, 2005 | 31.10 | 31.10 | 30.75 | 30.89 | 41,921 | -0.07(-0.22%) |
Jan 06, 2005 | 30.68 | 31.07 | 30.68 | 30.96 | 73,102 | +0.24(+0.77%) |
Jan 05, 2005 | 31.85 | 31.85 | 30.50 | 30.72 | 133,905 | -1.06(-3.32%) |
Jan 04, 2005 | 32.26 | 32.49 | 31.78 | 31.78 | 90,945 | -0.48(-1.50%) |
Jan 03, 2005 | 32.76 | 32.76 | 32.04 | 32.26 | 55,259 | -0.38(-1.17%) |
Dec 31, 2004 | 32.83 | 32.86 | 32.64 | 32.64 | 63,228 | -0.09(-0.26%) |
Dec 30, 2004 | 32.67 | 32.75 | 32.53 | 32.73 | 58,378 | +0.16(+0.48%) |
Dec 29, 2004 | 32.47 | 32.59 | 32.44 | 32.58 | 50,929 | +0.18(+0.57%) |
Dec 28, 2004 | 32.33 | 32.45 | 32.32 | 32.39 | 25,637 | +0.12(+0.38%) |
Dec 27, 2004 | 32.51 | 32.53 | 32.18 | 32.27 | 43,133 | -0.24(-0.75%) |
Dec 23, 2004 | 32.64 | 32.73 | 32.38 | 32.51 | 46,944 | -0.25(-0.76%) |
Dec 22, 2004 | 32.56 | 32.76 | 32.50 | 32.76 | 36,724 | -0.49(-1.48%) |
Dec 21, 2004 | 32.99 | 33.25 | 32.99 | 33.25 | 21,653 | +0.38(+1.14%) |
Dec 20, 2004 | 32.96 | 32.96 | 32.74 | 32.88 | 18,189 | -0.12(-0.35%) |
Dec 17, 2004 | 32.70 | 32.99 | 32.36 | 32.99 | 49,023 | +0.37(+1.13%) |
Dec 16, 2004 | 32.97 | 32.97 | 32.62 | 32.62 | 19,055 | -0.30(-0.91%) |
Dec 15, 2004 | 33.00 | 33.01 | 32.73 | 32.92 | 37,590 | +0.06(+0.19%) |
Dec 14, 2004 | 32.85 | 32.90 | 32.69 | 32.86 | 22,173 | -0.03(-0.09%) |
Dec 13, 2004 | 33.08 | 33.08 | 32.85 | 32.89 | 25,811 | -0.09(-0.28%) |
Dec 10, 2004 | 32.67 | 32.98 | 32.66 | 32.98 | 23,732 | +0.28(+0.85%) |
Dec 09, 2004 | 32.49 | 32.70 | 32.29 | 32.70 | 43,133 | +0.24(+0.73%) |
Dec 08, 2004 | 32.45 | 32.62 | 32.33 | 32.47 | 131,653 | +0.09(+0.27%) |
Dec 07, 2004 | 32.86 | 32.86 | 32.33 | 32.38 | 82,976 | -0.42(-1.27%) |
Dec 06, 2004 | 32.70 | 32.94 | 32.59 | 32.79 | 93,197 | +0.16(+0.48%) |
Dec 03, 2004 | 32.33 | 32.65 | 32.33 | 32.64 | 62,015 | +0.43(+1.34%) |
Dec 02, 2004 | 32.48 | 32.48 | 32.06 | 32.21 | 63,921 | -0.28(-0.85%) |
Dec 01, 2004 | 31.95 | 32.54 | 31.94 | 32.48 | 40,881 | +0.62(+1.94%) |
Nov 30, 2004 | 31.81 | 31.87 | 31.59 | 31.87 | 56,819 | +0.17(+0.55%) |
Nov 29, 2004 | 31.89 | 31.89 | 31.54 | 31.69 | 150,535 | -0.12(-0.36%) |
Nov 26, 2004 | 31.98 | 32.03 | 31.78 | 31.81 | 20,440 | -0.03(-0.11%) |
Nov 24, 2004 | 31.61 | 31.92 | 31.61 | 31.84 | 18,362 | +0.54(+1.73%) |
Nov 23, 2004 | 31.14 | 31.41 | 31.04 | 31.30 | 15,763 | +0.13(+0.43%) |
Nov 22, 2004 | 31.08 | 31.18 | 30.88 | 31.17 | 145,858 | +0.21(+0.69%) |
Nov 19, 2004 | 31.33 | 31.43 | 30.95 | 30.95 | 129,575 | -0.32(-1.03%) |
Nov 18, 2004 | 31.63 | 31.63 | 31.02 | 31.28 | 138,929 | -0.05(-0.17%) |
Nov 17, 2004 | 32.18 | 32.21 | 31.22 | 31.33 | 37,244 | -0.74(-2.32%) |
Nov 16, 2004 | 32.45 | 32.45 | 32.07 | 32.07 | 45,039 | -0.20(-0.61%) |
Nov 15, 2004 | 32.06 | 32.30 | 32.01 | 32.27 | 69,118 | +0.40(+1.27%) |
Nov 12, 2004 | 31.33 | 31.87 | 31.28 | 31.87 | 25,811 | +0.61(+1.96%) |
Nov 11, 2004 | 31.02 | 31.25 | 31.00 | 31.25 | 23,559 | +0.25(+0.82%) |
Nov 10, 2004 | 30.83 | 31.08 | 30.75 | 31.00 | 23,559 | +0.22(+0.71%) |
Nov 09, 2004 | 30.67 | 30.78 | 30.62 | 30.78 | 38,630 | +0.12(+0.38%) |
Nov 08, 2004 | 30.68 | 30.72 | 30.53 | 30.66 | 54,740 | +0.08(+0.26%) |
Nov 05, 2004 | 31.34 | 31.34 | 30.54 | 30.58 | 89,905 | -0.85(-2.70%) |
Nov 04, 2004 | 30.94 | 31.43 | 30.94 | 31.43 | 9,007 | +0.47(+1.51%) |
Nov 03, 2004 | 31.11 | 31.11 | 30.92 | 30.96 | 22,173 | +0.31(+1.02%) |
Nov 02, 2004 | 31.01 | 31.01 | 30.65 | 30.65 | 24,425 | -0.30(-0.97%) |
Nov 01, 2004 | 30.71 | 30.95 | 30.70 | 30.95 | 9,354 | +0.30(+0.98%) |
Oct 29, 2004 | 30.84 | 30.84 | 30.58 | 30.65 | 86,960 | -0.02(-0.06%) |
Oct 28, 2004 | 30.60 | 30.74 | 30.58 | 30.67 | 22,173 | +0.02(+0.06%) |
Oct 27, 2004 | 30.51 | 30.65 | 30.45 | 30.65 | 15,763 | +0.36(+1.18%) |
Oct 26, 2004 | 30.09 | 30.30 | 30.03 | 30.30 | 15,590 | +0.28(+0.94%) |
Oct 25, 2004 | 30.13 | 30.13 | 29.91 | 30.01 | 24,252 | -0.14(-0.48%) |
Oct 22, 2004 | 30.39 | 30.54 | 30.16 | 30.16 | 121,086 | -0.24(-0.80%) |
Oct 21, 2004 | 30.04 | 30.40 | 30.04 | 30.40 | 12,818 | +0.31(+1.02%) |
Oct 20, 2004 | 30.19 | 30.19 | 29.81 | 30.09 | 9,527 | -0.14(-0.48%) |
Oct 19, 2004 | 30.48 | 30.60 | 30.24 | 30.24 | 10,740 | -0.16(-0.53%) |
Oct 18, 2004 | 30.22 | 30.48 | 30.19 | 30.40 | 6,929 | +0.16(+0.53%) |
Oct 15, 2004 | 30.08 | 30.24 | 30.06 | 30.24 | 16,976 | +0.31(+1.02%) |
Oct 14, 2004 | 29.70 | 29.94 | 29.70 | 29.93 | 33,259 | +0.23(+0.78%) |
Oct 13, 2004 | 29.76 | 29.78 | 29.70 | 29.70 | 4,330 | +0.08(+0.25%) |
Oct 12, 2004 | 29.56 | 29.63 | 29.44 | 29.63 | 6,236 | +0.10(+0.33%) |
Oct 11, 2004 | 29.73 | 29.73 | 29.50 | 29.53 | 7,795 | -0.12(-0.39%) |
Oct 08, 2004 | 29.77 | 29.77 | 29.59 | 29.64 | 28,409 | +0.14(+0.49%) |
Oct 07, 2004 | 29.82 | 29.82 | 29.50 | 29.50 | 13,685 | -0.31(-1.03%) |
Oct 06, 2004 | 29.73 | 29.80 | 29.72 | 29.80 | 16,110 | +0.14(+0.47%) |
Oct 05, 2004 | 29.67 | 29.73 | 29.64 | 29.67 | 20,614 | -0.01(-0.02%) |
Oct 04, 2004 | 29.67 | 29.76 | 29.67 | 29.67 | 14,031 | +0.13(+0.43%) |
Oct 01, 2004 | 29.07 | 29.59 | 29.01 | 29.54 | 224,850 | +0.54(+1.85%) |
Sep 30, 2004 | 28.86 | 29.05 | 28.86 | 29.01 | 48,330 | +0.23(+0.80%) |