Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 29.52 | 29.91 | 29.07 | 29.73 | 14,988,000 | +0.50(+1.71%) |
Apr 28, 2005 | 28.98 | 29.50 | 28.79 | 29.23 | 16,004,000 | +0.01(+0.03%) |
Apr 27, 2005 | 29.48 | 29.80 | 28.95 | 29.23 | 22,160,000 | -0.33(-1.13%) |
Apr 26, 2005 | 29.88 | 30.38 | 29.48 | 29.56 | 15,584,000 | -0.46(-1.53%) |
Apr 25, 2005 | 30.38 | 30.38 | 29.55 | 30.02 | 19,929,600 | -0.12(-0.41%) |
Apr 22, 2005 | 29.65 | 30.25 | 29.34 | 30.14 | 22,839,200 | +0.38(+1.26%) |
Apr 21, 2005 | 29.20 | 29.80 | 28.86 | 29.77 | 22,151,200 | +1.14(+4.00%) |
Apr 20, 2005 | 29.65 | 29.74 | 28.32 | 28.62 | 27,867,600 | -0.43(-1.46%) |
Apr 19, 2005 | 27.90 | 29.35 | 27.82 | 29.05 | 52,615,200 | +1.66(+6.08%) |
Apr 18, 2005 | 28.00 | 28.00 | 26.57 | 27.39 | 83,590,400 | -2.94(-9.71%) |
Apr 15, 2005 | 31.38 | 31.55 | 30.31 | 30.33 | 15,780,800 | -1.41(-4.44%) |
Apr 14, 2005 | 32.55 | 32.62 | 31.55 | 31.74 | 11,058,000 | -0.79(-2.44%) |
Apr 13, 2005 | 33.12 | 33.27 | 32.26 | 32.53 | 9,958,800 | -0.92(-2.74%) |
Apr 12, 2005 | 33.45 | 33.45 | 32.83 | 33.45 | 9,176,000 | +0.05(+0.15%) |
Apr 11, 2005 | 33.72 | 33.72 | 33.30 | 33.40 | 7,219,600 | -0.23(-0.68%) |
Apr 08, 2005 | 34.24 | 34.30 | 33.53 | 33.63 | 8,099,200 | -0.56(-1.65%) |
Apr 07, 2005 | 34.13 | 34.27 | 33.76 | 34.20 | 8,670,800 | +0.15(+0.43%) |
Apr 06, 2005 | 33.56 | 34.45 | 33.40 | 34.05 | 11,965,600 | +0.62(+1.87%) |
Apr 05, 2005 | 33.38 | 33.48 | 32.80 | 33.42 | 11,426,800 | +0.13(+0.41%) |
Apr 04, 2005 | 33.42 | 33.54 | 32.76 | 33.29 | 12,520,800 | -0.09(-0.27%) |
Apr 01, 2005 | 33.91 | 34.26 | 33.16 | 33.38 | 13,963,600 | -0.20(-0.61%) |
Mar 31, 2005 | 33.92 | 34.00 | 33.56 | 33.59 | 8,277,200 | -0.28(-0.83%) |
Mar 30, 2005 | 33.32 | 33.95 | 33.26 | 33.87 | 9,504,000 | +0.76(+2.28%) |
Mar 29, 2005 | 33.42 | 33.92 | 32.88 | 33.11 | 11,162,800 | -0.45(-1.33%) |
Mar 28, 2005 | 33.47 | 33.91 | 33.37 | 33.55 | 9,418,800 | +0.28(+0.86%) |
Mar 24, 2005 | 33.63 | 33.67 | 33.27 | 33.27 | 7,814,000 | +0.14(+0.41%) |
Mar 23, 2005 | 33.27 | 33.63 | 33.09 | 33.13 | 10,016,000 | -0.05(-0.14%) |
Mar 22, 2005 | 33.42 | 33.85 | 33.17 | 33.18 | 13,024,800 | -0.17(-0.51%) |
Mar 21, 2005 | 33.91 | 34.48 | 33.04 | 33.35 | 24,111,200 | -0.55(-1.64%) |
Mar 18, 2005 | 32.65 | 34.15 | 32.13 | 33.91 | 40,850,000 | +1.96(+6.14%) |
Mar 17, 2005 | 31.84 | 32.12 | 31.36 | 31.95 | 11,258,400 | +0.35(+1.11%) |
Mar 16, 2005 | 32.33 | 32.40 | 31.33 | 31.59 | 8,094,800 | -0.68(-2.09%) |
Mar 15, 2005 | 32.77 | 32.79 | 32.08 | 32.27 | 7,705,600 | -0.40(-1.22%) |
Mar 14, 2005 | 32.38 | 32.77 | 32.30 | 32.67 | 7,314,400 | +0.46(+1.43%) |
Mar 11, 2005 | 32.70 | 32.85 | 31.95 | 32.21 | 9,831,200 | -0.45(-1.36%) |
Mar 10, 2005 | 32.38 | 32.74 | 32.07 | 32.66 | 9,163,200 | +0.40(+1.24%) |
Mar 09, 2005 | 32.45 | 32.89 | 32.19 | 32.26 | 9,456,800 | -0.22(-0.68%) |
Mar 08, 2005 | 32.62 | 33.00 | 32.38 | 32.48 | 8,408,800 | -0.06(-0.18%) |
Mar 07, 2005 | 31.98 | 32.83 | 31.90 | 32.53 | 11,508,000 | +0.65(+2.04%) |
Mar 04, 2005 | 31.55 | 32.10 | 31.27 | 31.89 | 9,254,800 | +0.71(+2.28%) |
Mar 03, 2005 | 31.23 | 31.41 | 30.88 | 31.18 | 5,702,000 | +0.00(+0.00%) |
Mar 02, 2005 | 30.98 | 31.56 | 30.79 | 31.18 | 6,893,200 | +0.00(+0.02%) |
Mar 01, 2005 | 31.03 | 31.48 | 30.75 | 31.17 | 7,356,800 | +0.30(+0.96%) |
Feb 28, 2005 | 30.77 | 31.57 | 30.57 | 30.88 | 8,868,800 | +0.16(+0.52%) |
Feb 25, 2005 | 30.73 | 30.86 | 30.30 | 30.71 | 8,096,400 | +0.02(+0.07%) |
Feb 24, 2005 | 30.74 | 30.77 | 30.19 | 30.70 | 12,204,000 | -0.18(-0.58%) |
Feb 23, 2005 | 30.79 | 31.05 | 30.61 | 30.88 | 8,287,200 | +0.12(+0.39%) |
Feb 22, 2005 | 31.27 | 31.86 | 30.67 | 30.75 | 11,561,200 | -0.66(-2.10%) |
Feb 18, 2005 | 31.80 | 31.85 | 31.39 | 31.41 | 5,966,000 | -0.12(-0.38%) |
Feb 17, 2005 | 32.30 | 32.48 | 31.27 | 31.54 | 10,616,000 | -0.76(-2.37%) |
Feb 16, 2005 | 32.26 | 32.42 | 31.79 | 32.30 | 9,016,800 | -0.16(-0.48%) |
Feb 15, 2005 | 31.75 | 32.56 | 31.45 | 32.45 | 12,980,000 | +0.72(+2.27%) |
Feb 14, 2005 | 31.92 | 31.99 | 31.48 | 31.73 | 6,224,400 | -0.12(-0.36%) |
Feb 11, 2005 | 31.47 | 32.20 | 31.18 | 31.85 | 9,760,800 | +0.51(+1.63%) |
Feb 10, 2005 | 31.38 | 31.57 | 30.94 | 31.34 | 5,843,200 | +0.04(+0.14%) |
Feb 09, 2005 | 31.98 | 32.08 | 31.11 | 31.30 | 8,120,000 | -0.55(-1.74%) |
Feb 08, 2005 | 31.89 | 32.20 | 31.62 | 31.85 | 6,486,400 | +0.09(+0.28%) |
Feb 07, 2005 | 31.98 | 31.98 | 31.51 | 31.76 | 6,051,200 | -0.23(-0.73%) |
Feb 04, 2005 | 31.52 | 32.00 | 31.29 | 32.00 | 8,954,800 | +0.29(+0.90%) |
Feb 03, 2005 | 30.80 | 31.74 | 30.66 | 31.71 | 17,984,400 | +0.57(+1.81%) |
Feb 02, 2005 | 29.85 | 31.27 | 29.82 | 31.14 | 23,153,200 | +2.20(+7.58%) |