Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.22 | 28.78 | 28.02 | 28.78 | 4,418,889 | +0.81(+2.91%) |
Apr 28, 2005 | 28.12 | 28.38 | 27.88 | 27.96 | 2,676,972 | -0.34(-1.19%) |
Apr 27, 2005 | 27.85 | 28.36 | 27.79 | 28.30 | 3,155,865 | +0.44(+1.57%) |
Apr 26, 2005 | 28.07 | 28.10 | 27.79 | 27.87 | 3,416,983 | -0.28(-0.99%) |
Apr 25, 2005 | 27.79 | 28.19 | 27.70 | 28.14 | 3,015,368 | +0.49(+1.77%) |
Apr 22, 2005 | 27.34 | 27.93 | 27.29 | 27.65 | 4,042,699 | +0.19(+0.70%) |
Apr 21, 2005 | 26.93 | 27.55 | 26.87 | 27.46 | 5,257,225 | +0.67(+2.49%) |
Apr 20, 2005 | 27.32 | 27.35 | 26.72 | 26.79 | 3,461,821 | -0.62(-2.24%) |
Apr 19, 2005 | 27.79 | 27.79 | 27.21 | 27.41 | 4,693,228 | -0.21(-0.74%) |
Apr 18, 2005 | 27.02 | 27.63 | 26.98 | 27.61 | 4,939,543 | +0.52(+1.90%) |
Apr 15, 2005 | 26.82 | 27.56 | 26.75 | 27.10 | 5,549,100 | -0.09(-0.34%) |
Apr 14, 2005 | 27.93 | 27.98 | 26.62 | 27.19 | 13,903,311 | -1.32(-4.62%) |
Apr 13, 2005 | 28.79 | 28.82 | 28.35 | 28.51 | 3,359,801 | -0.22(-0.78%) |
Apr 12, 2005 | 28.35 | 28.91 | 27.95 | 28.73 | 4,680,822 | +0.28(+0.98%) |
Apr 11, 2005 | 28.45 | 28.56 | 28.35 | 28.45 | 2,696,625 | +0.07(+0.26%) |
Apr 08, 2005 | 28.57 | 28.76 | 28.36 | 28.38 | 2,362,160 | -0.26(-0.90%) |
Apr 07, 2005 | 28.60 | 28.95 | 28.53 | 28.64 | 2,472,629 | +0.09(+0.30%) |
Apr 06, 2005 | 28.45 | 28.81 | 28.36 | 28.55 | 3,287,400 | +0.19(+0.68%) |
Apr 05, 2005 | 28.12 | 28.51 | 28.12 | 28.36 | 2,924,833 | +0.26(+0.92%) |
Apr 04, 2005 | 28.26 | 28.35 | 27.85 | 28.10 | 3,852,551 | -0.24(-0.86%) |
Apr 01, 2005 | 28.44 | 28.78 | 28.21 | 28.35 | 4,344,714 | -0.09(-0.30%) |
Mar 31, 2005 | 28.81 | 28.96 | 28.43 | 28.43 | 3,956,547 | +0.00(+0.00%) |
Mar 30, 2005 | 28.08 | 28.49 | 27.95 | 28.43 | 3,379,146 | +0.40(+1.42%) |
Mar 29, 2005 | 27.92 | 28.31 | 27.92 | 28.04 | 3,708,538 | -0.09(-0.31%) |
Mar 28, 2005 | 28.05 | 28.32 | 27.92 | 28.12 | 2,802,270 | +0.30(+1.09%) |
Mar 24, 2005 | 28.14 | 28.45 | 27.82 | 27.82 | 3,290,750 | -0.22(-0.78%) |
Mar 23, 2005 | 28.10 | 28.28 | 27.98 | 28.04 | 3,340,961 | +0.11(+0.38%) |
Mar 22, 2005 | 28.22 | 28.34 | 27.89 | 27.93 | 4,067,402 | -0.23(-0.82%) |
Mar 21, 2005 | 28.09 | 28.42 | 28.09 | 28.16 | 4,086,793 | +0.13(+0.47%) |
Mar 18, 2005 | 28.45 | 28.65 | 28.03 | 28.03 | 10,595,746 | -0.44(-1.56%) |
Mar 17, 2005 | 28.48 | 28.61 | 28.37 | 28.47 | 4,092,839 | +0.10(+0.35%) |
Mar 16, 2005 | 28.61 | 28.71 | 28.28 | 28.38 | 4,436,795 | -0.24(-0.83%) |
Mar 15, 2005 | 29.24 | 29.24 | 28.61 | 28.61 | 4,057,924 | -0.50(-1.73%) |
Mar 14, 2005 | 29.26 | 29.30 | 28.93 | 29.12 | 4,251,156 | -0.09(-0.29%) |
Mar 11, 2005 | 29.86 | 30.04 | 29.15 | 29.20 | 4,242,778 | -0.60(-2.02%) |
Mar 10, 2005 | 29.57 | 29.83 | 29.44 | 29.80 | 4,407,547 | +0.24(+0.81%) |
Mar 09, 2005 | 30.10 | 30.10 | 29.57 | 29.57 | 10,693,612 | -0.67(-2.21%) |
Mar 08, 2005 | 30.69 | 30.69 | 30.23 | 30.23 | 4,228,834 | -0.45(-1.47%) |
Mar 07, 2005 | 30.41 | 30.78 | 30.41 | 30.68 | 4,293,027 | +0.33(+1.09%) |
Mar 04, 2005 | 29.88 | 30.43 | 29.74 | 30.35 | 4,824,845 | +0.68(+2.30%) |
Mar 03, 2005 | 29.79 | 29.82 | 29.64 | 29.67 | 2,826,419 | -0.09(-0.29%) |
Mar 02, 2005 | 29.62 | 29.84 | 29.51 | 29.76 | 3,777,414 | +0.09(+0.31%) |
Mar 01, 2005 | 29.67 | 29.84 | 29.62 | 29.67 | 4,471,959 | +0.05(+0.16%) |
Feb 28, 2005 | 29.87 | 29.92 | 29.48 | 29.62 | 3,867,312 | -0.35(-1.17%) |
Feb 25, 2005 | 29.91 | 30.04 | 29.83 | 29.97 | 2,382,207 | +0.02(+0.07%) |
Feb 24, 2005 | 29.73 | 30.02 | 29.65 | 29.95 | 3,740,534 | +0.25(+0.85%) |
Feb 23, 2005 | 29.74 | 29.90 | 29.59 | 29.70 | 4,627,826 | +0.03(+0.11%) |
Feb 22, 2005 | 30.30 | 30.42 | 29.41 | 29.67 | 6,467,657 | -0.57(-1.88%) |
Feb 18, 2005 | 30.68 | 30.73 | 30.07 | 30.23 | 3,441,459 | -0.42(-1.38%) |
Feb 17, 2005 | 31.00 | 31.04 | 30.63 | 30.66 | 3,249,243 | -0.30(-0.98%) |
Feb 16, 2005 | 31.15 | 31.15 | 30.78 | 30.96 | 3,841,911 | -0.15(-0.47%) |
Feb 15, 2005 | 31.43 | 31.45 | 30.93 | 31.11 | 3,498,785 | -0.28(-0.91%) |
Feb 14, 2005 | 31.58 | 31.58 | 31.31 | 31.39 | 2,476,619 | -0.09(-0.29%) |
Feb 11, 2005 | 31.56 | 31.63 | 31.35 | 31.48 | 3,183,188 | -0.09(-0.27%) |
Feb 10, 2005 | 31.41 | 31.70 | 31.41 | 31.57 | 3,874,666 | +0.12(+0.38%) |
Feb 09, 2005 | 31.52 | 31.58 | 31.22 | 31.45 | 4,119,734 | -0.05(-0.17%) |
Feb 08, 2005 | 31.54 | 31.77 | 31.43 | 31.50 | 3,894,098 | -0.22(-0.71%) |
Feb 07, 2005 | 31.76 | 31.84 | 31.59 | 31.73 | 2,820,177 | -0.09(-0.27%) |
Feb 04, 2005 | 31.37 | 31.82 | 31.23 | 31.82 | 3,767,326 | +0.48(+1.54%) |
Feb 03, 2005 | 31.25 | 31.35 | 31.21 | 31.33 | 3,417,113 | -0.02(-0.06%) |
Feb 02, 2005 | 31.13 | 31.41 | 30.93 | 31.35 | 6,307,893 | +0.29(+0.94%) |