Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.04 | 27.46 | 26.75 | 27.46 | 26,918,792 | +0.45(+1.66%) |
Apr 28, 2005 | 27.29 | 27.58 | 26.94 | 27.01 | 19,380,628 | -0.45(-1.63%) |
Apr 27, 2005 | 28.32 | 28.35 | 27.39 | 27.46 | 17,183,504 | -0.86(-3.02%) |
Apr 26, 2005 | 28.71 | 28.82 | 28.32 | 28.32 | 11,657,084 | -0.40(-1.38%) |
Apr 25, 2005 | 28.70 | 28.94 | 28.60 | 28.71 | 12,636,445 | +0.26(+0.93%) |
Apr 22, 2005 | 28.25 | 28.69 | 27.94 | 28.45 | 15,145,821 | +0.27(+0.97%) |
Apr 21, 2005 | 27.62 | 28.24 | 27.57 | 28.17 | 16,079,357 | +0.69(+2.50%) |
Apr 20, 2005 | 28.17 | 28.35 | 27.36 | 27.49 | 19,473,982 | -0.68(-2.42%) |
Apr 19, 2005 | 27.88 | 28.29 | 27.82 | 28.17 | 19,086,176 | +0.39(+1.41%) |
Apr 18, 2005 | 27.59 | 27.95 | 27.29 | 27.78 | 17,850,614 | +0.21(+0.75%) |
Apr 15, 2005 | 28.52 | 28.52 | 27.29 | 27.57 | 25,732,842 | -0.82(-2.90%) |
Apr 14, 2005 | 28.77 | 29.00 | 28.32 | 28.40 | 20,374,570 | -0.26(-0.92%) |
Apr 13, 2005 | 29.39 | 29.54 | 28.60 | 28.66 | 25,555,602 | -0.78(-2.64%) |
Apr 12, 2005 | 29.84 | 30.02 | 29.38 | 29.44 | 18,553,322 | -0.60(-1.99%) |
Apr 11, 2005 | 29.94 | 30.14 | 29.87 | 30.03 | 13,381,002 | +0.10(+0.32%) |
Apr 08, 2005 | 30.53 | 30.65 | 29.93 | 29.94 | 12,298,062 | -0.67(-2.19%) |
Apr 07, 2005 | 30.50 | 30.81 | 30.25 | 30.61 | 22,149,994 | +0.39(+1.28%) |
Apr 06, 2005 | 29.43 | 30.34 | 29.43 | 30.22 | 20,372,866 | +0.80(+2.73%) |
Apr 05, 2005 | 30.10 | 30.24 | 29.28 | 29.42 | 29,530,042 | -0.67(-2.23%) |
Apr 04, 2005 | 30.74 | 31.21 | 29.97 | 30.09 | 48,315,520 | -1.23(-3.93%) |
Apr 01, 2005 | 31.25 | 31.38 | 30.98 | 31.32 | 13,890,565 | +0.53(+1.71%) |
Mar 31, 2005 | 30.99 | 31.29 | 30.52 | 30.79 | 18,036,186 | +0.03(+0.09%) |
Mar 30, 2005 | 30.69 | 30.83 | 29.96 | 30.77 | 19,596,876 | +0.20(+0.64%) |
Mar 29, 2005 | 30.77 | 31.26 | 30.52 | 30.57 | 11,710,104 | -0.21(-0.69%) |
Mar 28, 2005 | 30.80 | 30.99 | 30.53 | 30.78 | 9,761,797 | +0.04(+0.14%) |
Mar 24, 2005 | 30.98 | 31.32 | 30.44 | 30.74 | 14,217,018 | -0.11(-0.36%) |
Mar 23, 2005 | 31.08 | 31.16 | 30.58 | 30.85 | 16,909,504 | -0.40(-1.27%) |
Mar 22, 2005 | 31.70 | 32.13 | 31.20 | 31.25 | 13,264,736 | -0.45(-1.42%) |
Mar 21, 2005 | 32.00 | 32.01 | 31.43 | 31.70 | 10,547,823 | -0.19(-0.60%) |
Mar 18, 2005 | 31.40 | 31.93 | 31.35 | 31.89 | 22,173,096 | +0.49(+1.56%) |
Mar 17, 2005 | 31.47 | 31.55 | 30.98 | 31.40 | 12,837,922 | +0.44(+1.43%) |
Mar 16, 2005 | 30.72 | 31.29 | 30.42 | 30.95 | 14,106,623 | +0.23(+0.76%) |
Mar 15, 2005 | 31.36 | 31.47 | 30.65 | 30.72 | 12,871,628 | -0.41(-1.31%) |
Mar 14, 2005 | 30.88 | 31.14 | 30.42 | 31.13 | 14,599,522 | +0.34(+1.10%) |
Mar 11, 2005 | 30.76 | 31.38 | 30.62 | 30.79 | 17,551,238 | -0.10(-0.32%) |
Mar 10, 2005 | 31.46 | 31.47 | 30.51 | 30.89 | 27,844,564 | -0.67(-2.13%) |
Mar 09, 2005 | 32.48 | 32.80 | 31.50 | 31.56 | 20,625,470 | -0.92(-2.83%) |
Mar 08, 2005 | 32.31 | 32.69 | 32.25 | 32.48 | 13,939,040 | +0.05(+0.16%) |
Mar 07, 2005 | 32.50 | 32.64 | 32.08 | 32.43 | 10,925,404 | -0.16(-0.50%) |
Mar 04, 2005 | 32.25 | 32.71 | 32.00 | 32.59 | 14,357,522 | +0.27(+0.85%) |
Mar 03, 2005 | 32.47 | 32.52 | 32.08 | 32.31 | 14,726,582 | -0.20(-0.62%) |
Mar 02, 2005 | 32.18 | 32.68 | 32.13 | 32.52 | 13,178,388 | +0.33(+1.03%) |
Mar 01, 2005 | 32.78 | 32.81 | 32.08 | 32.18 | 14,028,986 | -0.60(-1.84%) |
Feb 28, 2005 | 32.86 | 33.16 | 31.81 | 32.78 | 17,705,756 | +0.07(+0.23%) |
Feb 25, 2005 | 32.30 | 33.35 | 32.30 | 32.71 | 16,729,045 | +0.41(+1.28%) |
Feb 24, 2005 | 31.84 | 32.34 | 31.63 | 32.30 | 11,618,076 | +0.53(+1.66%) |
Feb 23, 2005 | 31.36 | 31.81 | 31.34 | 31.77 | 8,509,571 | +0.43(+1.38%) |
Feb 22, 2005 | 31.66 | 32.26 | 31.34 | 31.34 | 15,889,241 | -0.21(-0.65%) |
Feb 18, 2005 | 30.97 | 31.81 | 30.89 | 31.54 | 12,446,140 | +0.59(+1.91%) |
Feb 17, 2005 | 31.46 | 31.62 | 30.87 | 30.95 | 12,056,062 | -0.47(-1.50%) |
Feb 16, 2005 | 30.72 | 31.47 | 30.69 | 31.42 | 9,990,542 | +0.70(+2.29%) |
Feb 15, 2005 | 30.76 | 30.81 | 30.50 | 30.72 | 7,614,474 | +0.03(+0.10%) |
Feb 14, 2005 | 30.50 | 30.83 | 30.47 | 30.69 | 9,577,362 | -0.03(-0.09%) |
Feb 11, 2005 | 30.37 | 30.94 | 30.33 | 30.71 | 11,778,841 | +0.40(+1.32%) |
Feb 10, 2005 | 30.10 | 30.46 | 29.73 | 30.31 | 13,554,643 | +0.65(+2.21%) |
Feb 09, 2005 | 29.83 | 29.97 | 29.53 | 29.66 | 10,319,647 | -0.23(-0.78%) |
Feb 08, 2005 | 29.71 | 29.97 | 29.60 | 29.89 | 8,795,123 | +0.18(+0.60%) |
Feb 07, 2005 | 29.97 | 30.00 | 29.59 | 29.71 | 9,657,082 | -0.25(-0.85%) |
Feb 04, 2005 | 29.75 | 29.97 | 29.45 | 29.96 | 10,224,778 | +0.26(+0.89%) |
Feb 03, 2005 | 29.33 | 29.71 | 29.17 | 29.70 | 9,473,783 | +0.37(+1.28%) |
Feb 02, 2005 | 29.15 | 29.50 | 29.14 | 29.33 | 9,424,550 | +0.20(+0.69%) |