Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.03 | 27.45 | 26.74 | 27.45 | 26,925,182 | +0.45(+1.66%) |
Apr 28, 2005 | 27.29 | 27.57 | 26.94 | 27.01 | 19,385,230 | -0.45(-1.63%) |
Apr 27, 2005 | 28.32 | 28.35 | 27.38 | 27.45 | 17,187,584 | -0.86(-3.02%) |
Apr 26, 2005 | 28.71 | 28.82 | 28.31 | 28.31 | 11,659,852 | -0.40(-1.38%) |
Apr 25, 2005 | 28.70 | 28.93 | 28.60 | 28.71 | 12,639,445 | +0.26(+0.93%) |
Apr 22, 2005 | 28.24 | 28.68 | 27.93 | 28.44 | 15,149,417 | +0.27(+0.97%) |
Apr 21, 2005 | 27.62 | 28.23 | 27.56 | 28.17 | 16,083,174 | +0.69(+2.50%) |
Apr 20, 2005 | 28.17 | 28.35 | 27.35 | 27.48 | 19,478,606 | -0.68(-2.42%) |
Apr 19, 2005 | 27.88 | 28.28 | 27.81 | 28.16 | 19,090,708 | +0.39(+1.41%) |
Apr 18, 2005 | 27.59 | 27.94 | 27.29 | 27.77 | 17,854,852 | +0.21(+0.75%) |
Apr 15, 2005 | 28.51 | 28.51 | 27.29 | 27.57 | 25,738,950 | -0.82(-2.90%) |
Apr 14, 2005 | 28.76 | 28.99 | 28.31 | 28.39 | 20,379,408 | -0.26(-0.92%) |
Apr 13, 2005 | 29.39 | 29.53 | 28.59 | 28.65 | 25,561,670 | -0.78(-2.64%) |
Apr 12, 2005 | 29.83 | 30.01 | 29.37 | 29.43 | 18,557,728 | -0.60(-1.99%) |
Apr 11, 2005 | 29.94 | 30.14 | 29.86 | 30.03 | 13,384,179 | +0.09(+0.32%) |
Apr 08, 2005 | 30.52 | 30.64 | 29.92 | 29.93 | 12,300,982 | -0.67(-2.19%) |
Apr 07, 2005 | 30.50 | 30.81 | 30.25 | 30.60 | 22,155,252 | +0.39(+1.28%) |
Apr 06, 2005 | 29.42 | 30.33 | 29.42 | 30.22 | 20,377,704 | +0.80(+2.73%) |
Apr 05, 2005 | 30.09 | 30.23 | 29.27 | 29.41 | 29,537,054 | -0.67(-2.23%) |
Apr 04, 2005 | 30.73 | 31.20 | 29.96 | 30.08 | 48,326,988 | -1.23(-3.93%) |
Apr 01, 2005 | 31.25 | 31.37 | 30.98 | 31.31 | 13,893,863 | +0.53(+1.71%) |
Mar 31, 2005 | 30.99 | 31.28 | 30.52 | 30.79 | 18,040,468 | +0.03(+0.09%) |
Mar 30, 2005 | 30.68 | 30.82 | 29.96 | 30.76 | 19,601,528 | +0.20(+0.64%) |
Mar 29, 2005 | 30.76 | 31.26 | 30.52 | 30.56 | 11,712,885 | -0.21(-0.69%) |
Mar 28, 2005 | 30.79 | 30.98 | 30.52 | 30.78 | 9,764,115 | +0.04(+0.14%) |
Mar 24, 2005 | 30.98 | 31.31 | 30.43 | 30.73 | 14,220,394 | -0.11(-0.36%) |
Mar 23, 2005 | 31.07 | 31.15 | 30.57 | 30.84 | 16,913,518 | -0.40(-1.27%) |
Mar 22, 2005 | 31.69 | 32.13 | 31.19 | 31.24 | 13,267,885 | -0.45(-1.42%) |
Mar 21, 2005 | 32.00 | 32.01 | 31.42 | 31.69 | 10,550,328 | -0.19(-0.60%) |
Mar 18, 2005 | 31.39 | 31.93 | 31.34 | 31.88 | 22,178,360 | +0.49(+1.56%) |
Mar 17, 2005 | 31.47 | 31.55 | 30.97 | 31.39 | 12,840,970 | +0.44(+1.43%) |
Mar 16, 2005 | 30.71 | 31.28 | 30.42 | 30.94 | 14,109,972 | +0.23(+0.76%) |
Mar 15, 2005 | 31.36 | 31.47 | 30.64 | 30.71 | 12,874,684 | -0.41(-1.31%) |
Mar 14, 2005 | 30.88 | 31.13 | 30.41 | 31.12 | 14,602,988 | +0.34(+1.10%) |
Mar 11, 2005 | 30.75 | 31.37 | 30.61 | 30.78 | 17,555,406 | -0.10(-0.32%) |
Mar 10, 2005 | 31.46 | 31.46 | 30.50 | 30.88 | 27,851,176 | -0.67(-2.13%) |
Mar 09, 2005 | 32.47 | 32.79 | 31.49 | 31.55 | 20,630,366 | -0.92(-2.83%) |
Mar 08, 2005 | 32.30 | 32.68 | 32.24 | 32.47 | 13,942,350 | +0.05(+0.16%) |
Mar 07, 2005 | 32.50 | 32.63 | 32.07 | 32.42 | 10,927,998 | -0.16(-0.50%) |
Mar 04, 2005 | 32.24 | 32.70 | 32.00 | 32.58 | 14,360,931 | +0.27(+0.85%) |
Mar 03, 2005 | 32.47 | 32.51 | 32.07 | 32.31 | 14,730,078 | -0.20(-0.62%) |
Mar 02, 2005 | 32.17 | 32.67 | 32.13 | 32.51 | 13,181,517 | +0.33(+1.03%) |
Mar 01, 2005 | 32.78 | 32.80 | 32.07 | 32.17 | 14,032,316 | -0.60(-1.84%) |
Feb 28, 2005 | 32.86 | 33.16 | 31.81 | 32.78 | 17,709,958 | +0.07(+0.23%) |
Feb 25, 2005 | 32.29 | 33.34 | 32.29 | 32.70 | 16,733,017 | +0.41(+1.28%) |
Feb 24, 2005 | 31.84 | 32.33 | 31.63 | 32.29 | 11,620,835 | +0.53(+1.66%) |
Feb 23, 2005 | 31.36 | 31.80 | 31.33 | 31.76 | 8,511,591 | +0.43(+1.38%) |
Feb 22, 2005 | 31.65 | 32.25 | 31.33 | 31.33 | 15,893,014 | -0.21(-0.65%) |
Feb 18, 2005 | 30.97 | 31.81 | 30.89 | 31.54 | 12,449,095 | +0.59(+1.91%) |
Feb 17, 2005 | 31.45 | 31.61 | 30.86 | 30.94 | 12,058,924 | -0.47(-1.50%) |
Feb 16, 2005 | 30.71 | 31.47 | 30.69 | 31.41 | 9,992,914 | +0.70(+2.29%) |
Feb 15, 2005 | 30.75 | 30.80 | 30.50 | 30.71 | 7,616,282 | +0.03(+0.10%) |
Feb 14, 2005 | 30.50 | 30.82 | 30.46 | 30.68 | 9,579,636 | -0.03(-0.09%) |
Feb 11, 2005 | 30.36 | 30.93 | 30.33 | 30.71 | 11,781,638 | +0.40(+1.32%) |
Feb 10, 2005 | 30.09 | 30.45 | 29.72 | 30.31 | 13,557,861 | +0.65(+2.21%) |
Feb 09, 2005 | 29.82 | 29.96 | 29.52 | 29.65 | 10,322,097 | -0.23(-0.78%) |
Feb 08, 2005 | 29.70 | 29.96 | 29.59 | 29.88 | 8,797,211 | +0.18(+0.60%) |
Feb 07, 2005 | 29.96 | 29.99 | 29.58 | 29.70 | 9,659,375 | -0.25(-0.85%) |
Feb 04, 2005 | 29.74 | 29.96 | 29.45 | 29.96 | 10,227,206 | +0.26(+0.89%) |
Feb 03, 2005 | 29.32 | 29.70 | 29.16 | 29.69 | 9,476,032 | +0.37(+1.28%) |
Feb 02, 2005 | 29.14 | 29.50 | 29.13 | 29.32 | 9,426,788 | +0.20(+0.69%) |