Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 31.23 | 31.44 | 30.63 | 31.31 | 5,319,800 | +0.37(+1.20%) |
Apr 28, 2005 | 31.45 | 31.45 | 30.91 | 30.94 | 3,698,000 | -0.53(-1.68%) |
Apr 27, 2005 | 31.15 | 31.50 | 30.55 | 31.47 | 4,441,700 | +0.05(+0.16%) |
Apr 26, 2005 | 31.78 | 31.92 | 31.42 | 31.42 | 3,028,100 | -0.62(-1.94%) |
Apr 25, 2005 | 32.04 | 32.25 | 31.77 | 32.04 | 3,078,700 | -0.21(-0.65%) |
Apr 22, 2005 | 31.68 | 32.25 | 31.62 | 32.25 | 5,219,600 | +0.35(+1.10%) |
Apr 21, 2005 | 31.67 | 31.99 | 31.01 | 31.90 | 4,128,000 | +0.64(+2.05%) |
Apr 20, 2005 | 31.22 | 31.91 | 31.00 | 31.26 | 5,373,200 | +0.10(+0.32%) |
Apr 19, 2005 | 31.44 | 31.70 | 30.70 | 31.16 | 7,011,400 | -0.28(-0.89%) |
Apr 18, 2005 | 31.15 | 32.15 | 31.04 | 31.44 | 5,696,900 | +0.11(+0.35%) |
Apr 15, 2005 | 32.52 | 32.73 | 30.99 | 31.33 | 8,359,700 | -1.42(-4.34%) |
Apr 14, 2005 | 33.65 | 33.81 | 32.54 | 32.75 | 5,353,400 | -0.89(-2.65%) |
Apr 13, 2005 | 34.16 | 34.40 | 33.55 | 33.64 | 3,315,000 | -0.80(-2.32%) |
Apr 12, 2005 | 33.71 | 34.48 | 33.31 | 34.44 | 2,808,100 | +0.57(+1.68%) |
Apr 11, 2005 | 33.86 | 34.13 | 33.76 | 33.87 | 1,355,800 | -0.02(-0.06%) |
Apr 08, 2005 | 34.18 | 34.29 | 33.88 | 33.89 | 2,459,900 | -0.36(-1.05%) |
Apr 07, 2005 | 33.30 | 34.28 | 33.21 | 34.25 | 4,014,100 | +0.96(+2.88%) |
Apr 06, 2005 | 33.12 | 33.51 | 33.10 | 33.29 | 2,852,400 | +0.14(+0.42%) |
Apr 05, 2005 | 33.18 | 33.52 | 32.80 | 33.15 | 2,897,300 | -0.07(-0.21%) |
Apr 04, 2005 | 33.57 | 33.61 | 32.00 | 33.22 | 6,178,600 | -0.23(-0.69%) |
Apr 01, 2005 | 33.95 | 34.11 | 33.36 | 33.45 | 2,872,200 | -0.35(-1.04%) |
Mar 31, 2005 | 34.00 | 34.06 | 33.75 | 33.80 | 2,948,300 | -0.23(-0.68%) |
Mar 30, 2005 | 33.68 | 34.17 | 33.68 | 34.03 | 3,799,600 | +0.23(+0.68%) |
Mar 29, 2005 | 33.94 | 34.29 | 33.69 | 33.80 | 3,331,900 | -0.33(-0.97%) |
Mar 28, 2005 | 34.08 | 34.43 | 33.97 | 34.13 | 2,893,500 | +0.05(+0.15%) |
Mar 24, 2005 | 34.49 | 34.83 | 34.08 | 34.08 | 2,224,500 | -0.38(-1.10%) |
Mar 23, 2005 | 34.30 | 34.74 | 34.27 | 34.46 | 4,183,900 | -0.30(-0.86%) |
Mar 22, 2005 | 34.65 | 35.24 | 34.53 | 34.76 | 3,887,100 | +0.07(+0.20%) |
Mar 21, 2005 | 34.47 | 34.73 | 34.35 | 34.69 | 2,846,900 | +0.04(+0.12%) |
Mar 18, 2005 | 34.60 | 34.73 | 34.50 | 34.65 | 4,347,800 | -0.04(-0.12%) |
Mar 17, 2005 | 34.55 | 34.85 | 34.45 | 34.69 | 3,486,800 | +0.12(+0.35%) |
Mar 16, 2005 | 34.85 | 35.06 | 34.46 | 34.57 | 4,202,900 | -0.59(-1.68%) |
Mar 15, 2005 | 35.58 | 35.63 | 35.16 | 35.16 | 3,345,500 | -0.24(-0.68%) |
Mar 14, 2005 | 35.34 | 35.50 | 34.94 | 35.40 | 2,811,600 | +0.03(+0.08%) |
Mar 11, 2005 | 35.63 | 35.87 | 35.23 | 35.37 | 3,294,200 | -0.33(-0.92%) |
Mar 10, 2005 | 35.85 | 35.95 | 35.64 | 35.70 | 3,054,600 | -0.06(-0.17%) |
Mar 09, 2005 | 35.58 | 36.11 | 35.53 | 35.76 | 4,595,000 | -0.07(-0.20%) |
Mar 08, 2005 | 35.94 | 36.00 | 35.77 | 35.83 | 6,102,700 | -0.11(-0.31%) |
Mar 07, 2005 | 35.35 | 36.01 | 35.25 | 35.94 | 4,777,900 | +0.32(+0.90%) |
Mar 04, 2005 | 34.74 | 35.75 | 34.73 | 35.62 | 6,203,800 | +1.02(+2.95%) |
Mar 03, 2005 | 34.50 | 34.75 | 34.24 | 34.60 | 4,173,000 | +0.26(+0.76%) |
Mar 02, 2005 | 33.77 | 34.48 | 33.60 | 34.34 | 5,654,500 | +0.47(+1.39%) |
Mar 01, 2005 | 33.54 | 33.99 | 33.51 | 33.87 | 4,080,500 | +0.39(+1.16%) |
Feb 28, 2005 | 33.75 | 34.00 | 33.36 | 33.48 | 4,019,400 | -0.27(-0.80%) |
Feb 25, 2005 | 33.76 | 34.36 | 33.72 | 33.75 | 4,395,100 | -0.01(-0.03%) |
Feb 24, 2005 | 33.37 | 33.92 | 33.31 | 33.76 | 3,531,700 | +0.29(+0.87%) |
Feb 23, 2005 | 33.50 | 33.66 | 33.44 | 33.47 | 3,982,900 | +0.16(+0.48%) |
Feb 22, 2005 | 33.36 | 33.58 | 33.15 | 33.31 | 5,012,100 | -0.30(-0.89%) |
Feb 18, 2005 | 33.26 | 33.65 | 33.10 | 33.61 | 4,558,000 | +0.43(+1.30%) |
Feb 17, 2005 | 33.45 | 34.00 | 33.07 | 33.18 | 7,690,800 | -0.53(-1.57%) |
Feb 16, 2005 | 33.20 | 33.72 | 33.10 | 33.71 | 6,909,400 | -0.06(-0.18%) |
Feb 15, 2005 | 33.90 | 33.95 | 33.57 | 33.77 | 3,754,800 | -0.13(-0.38%) |
Feb 14, 2005 | 34.15 | 34.24 | 33.90 | 33.90 | 2,898,600 | -0.32(-0.94%) |
Feb 11, 2005 | 33.66 | 34.28 | 33.61 | 34.22 | 4,200,900 | +0.67(+2.00%) |
Feb 10, 2005 | 33.97 | 34.01 | 32.85 | 33.55 | 8,168,700 | -0.21(-0.62%) |
Feb 09, 2005 | 34.97 | 35.01 | 33.75 | 33.76 | 4,180,600 | -1.20(-3.43%) |
Feb 08, 2005 | 34.52 | 35.18 | 34.52 | 34.96 | 4,474,400 | +0.56(+1.63%) |
Feb 07, 2005 | 34.18 | 34.45 | 34.17 | 34.40 | 2,784,900 | +0.24(+0.70%) |
Feb 04, 2005 | 34.01 | 34.27 | 33.87 | 34.16 | 3,326,800 | +0.15(+0.44%) |
Feb 03, 2005 | 34.37 | 34.42 | 33.71 | 34.01 | 5,431,600 | -0.46(-1.33%) |
Feb 02, 2005 | 34.51 | 34.83 | 34.33 | 34.47 | 5,874,500 | -0.04(-0.12%) |