Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 29.12 | 29.21 | 27.70 | 28.55 | 8,104,208 | -0.58(-1.98%) |
Apr 28, 2005 | 29.46 | 29.82 | 29.10 | 29.13 | 3,669,801 | -0.51(-1.72%) |
Apr 27, 2005 | 29.45 | 30.41 | 29.03 | 29.64 | 7,343,938 | +0.05(+0.16%) |
Apr 26, 2005 | 29.73 | 29.88 | 29.46 | 29.59 | 2,732,969 | -0.29(-0.98%) |
Apr 25, 2005 | 29.40 | 29.94 | 29.31 | 29.88 | 3,582,770 | +0.74(+2.55%) |
Apr 22, 2005 | 29.90 | 29.91 | 28.90 | 29.14 | 4,632,476 | -0.82(-2.72%) |
Apr 21, 2005 | 29.80 | 30.11 | 29.61 | 29.95 | 3,779,674 | +0.57(+1.94%) |
Apr 20, 2005 | 30.21 | 30.60 | 29.33 | 29.38 | 5,555,804 | -0.94(-3.09%) |
Apr 19, 2005 | 30.56 | 30.74 | 30.27 | 30.32 | 3,703,146 | -0.05(-0.16%) |
Apr 18, 2005 | 30.00 | 30.42 | 29.83 | 30.37 | 4,241,671 | +0.47(+1.56%) |
Apr 15, 2005 | 30.79 | 30.88 | 29.74 | 29.90 | 6,825,588 | -0.88(-2.86%) |
Apr 14, 2005 | 31.19 | 31.43 | 30.77 | 30.78 | 4,296,857 | -0.32(-1.04%) |
Apr 13, 2005 | 31.52 | 31.52 | 30.97 | 31.11 | 2,559,908 | -0.43(-1.35%) |
Apr 12, 2005 | 30.98 | 31.70 | 30.95 | 31.53 | 3,905,885 | +0.51(+1.64%) |
Apr 11, 2005 | 30.89 | 31.25 | 30.82 | 31.02 | 3,852,199 | +0.28(+0.90%) |
Apr 08, 2005 | 31.13 | 31.28 | 30.70 | 30.75 | 4,505,765 | -0.46(-1.48%) |
Apr 07, 2005 | 30.44 | 31.30 | 30.00 | 31.21 | 6,049,646 | +0.85(+2.81%) |
Apr 06, 2005 | 30.56 | 30.69 | 30.27 | 30.36 | 2,842,675 | -0.10(-0.32%) |
Apr 05, 2005 | 30.55 | 30.56 | 30.39 | 30.45 | 3,995,083 | -0.05(-0.18%) |
Apr 04, 2005 | 30.57 | 30.69 | 30.11 | 30.51 | 3,903,384 | -0.07(-0.22%) |
Apr 01, 2005 | 31.22 | 31.22 | 30.42 | 30.57 | 5,097,141 | -0.40(-1.28%) |
Mar 31, 2005 | 30.59 | 31.21 | 30.58 | 30.97 | 3,626,953 | +0.19(+0.60%) |
Mar 30, 2005 | 30.29 | 30.88 | 30.28 | 30.78 | 3,185,796 | +0.52(+1.70%) |
Mar 29, 2005 | 30.83 | 30.98 | 30.09 | 30.27 | 4,431,572 | -0.62(-2.02%) |
Mar 28, 2005 | 30.38 | 31.04 | 30.19 | 30.89 | 3,893,881 | +0.56(+1.86%) |
Mar 24, 2005 | 30.29 | 30.50 | 30.00 | 30.33 | 3,479,400 | +0.29(+0.96%) |
Mar 23, 2005 | 29.99 | 30.25 | 29.84 | 30.04 | 6,301,235 | -0.13(-0.44%) |
Mar 22, 2005 | 30.38 | 30.79 | 30.10 | 30.17 | 3,722,653 | -0.03(-0.10%) |
Mar 21, 2005 | 30.47 | 30.57 | 30.13 | 30.20 | 4,158,641 | -0.41(-1.33%) |
Mar 18, 2005 | 31.26 | 31.33 | 30.47 | 30.61 | 7,001,983 | -0.65(-2.07%) |
Mar 17, 2005 | 31.16 | 31.42 | 30.73 | 31.25 | 2,687,620 | +0.12(+0.39%) |
Mar 16, 2005 | 31.43 | 31.55 | 30.93 | 31.14 | 3,957,570 | -0.38(-1.22%) |
Mar 15, 2005 | 31.84 | 31.85 | 31.51 | 31.52 | 2,919,368 | -0.27(-0.85%) |
Mar 14, 2005 | 31.84 | 31.97 | 31.52 | 31.79 | 3,312,341 | +0.02(+0.08%) |
Mar 11, 2005 | 32.09 | 32.33 | 31.75 | 31.76 | 3,765,835 | -0.44(-1.38%) |
Mar 10, 2005 | 31.82 | 32.39 | 31.75 | 32.21 | 3,155,952 | +0.51(+1.61%) |
Mar 09, 2005 | 31.91 | 32.09 | 31.58 | 31.70 | 4,518,102 | -0.39(-1.21%) |
Mar 08, 2005 | 32.09 | 32.15 | 31.85 | 32.09 | 3,587,606 | +0.06(+0.19%) |
Mar 07, 2005 | 31.97 | 32.26 | 31.87 | 32.03 | 4,133,966 | +0.06(+0.19%) |
Mar 04, 2005 | 31.70 | 32.07 | 31.37 | 31.97 | 6,541,653 | +0.67(+2.13%) |
Mar 03, 2005 | 31.76 | 32.08 | 31.04 | 31.30 | 16,007,178 | +1.29(+4.30%) |
Mar 02, 2005 | 29.95 | 30.25 | 29.70 | 30.01 | 5,978,120 | +0.07(+0.22%) |
Mar 01, 2005 | 28.85 | 30.04 | 28.85 | 29.95 | 7,001,317 | +1.24(+4.30%) |
Feb 28, 2005 | 28.67 | 28.93 | 28.58 | 28.71 | 4,924,747 | +0.04(+0.15%) |
Feb 25, 2005 | 28.55 | 28.97 | 28.36 | 28.67 | 11,450,728 | +1.14(+4.14%) |
Feb 24, 2005 | 27.89 | 28.02 | 27.15 | 27.53 | 6,530,816 | -0.18(-0.65%) |
Feb 23, 2005 | 27.04 | 28.05 | 27.04 | 27.71 | 3,262,824 | +0.21(+0.76%) |
Feb 22, 2005 | 27.92 | 28.17 | 27.38 | 27.50 | 3,650,628 | -0.47(-1.67%) |
Feb 18, 2005 | 28.17 | 28.20 | 27.81 | 27.97 | 2,225,456 | -0.17(-0.60%) |
Feb 17, 2005 | 28.69 | 28.72 | 28.14 | 28.14 | 3,468,397 | -0.64(-2.23%) |
Feb 16, 2005 | 28.25 | 28.78 | 28.23 | 28.78 | 2,771,149 | +0.35(+1.22%) |
Feb 15, 2005 | 28.09 | 28.53 | 28.09 | 28.43 | 2,099,578 | +0.38(+1.35%) |
Feb 14, 2005 | 28.55 | 28.56 | 28.01 | 28.05 | 2,199,947 | -0.55(-1.91%) |
Feb 11, 2005 | 28.40 | 28.76 | 28.04 | 28.60 | 2,838,673 | +0.11(+0.38%) |
Feb 10, 2005 | 28.28 | 28.59 | 28.16 | 28.49 | 1,610,904 | +0.34(+1.21%) |
Feb 09, 2005 | 28.63 | 28.70 | 28.15 | 28.15 | 1,878,332 | -0.40(-1.41%) |
Feb 08, 2005 | 28.70 | 28.72 | 28.34 | 28.55 | 3,070,756 | -0.08(-0.27%) |
Feb 07, 2005 | 28.79 | 29.03 | 28.57 | 28.63 | 4,332,036 | +0.41(+1.45%) |
Feb 04, 2005 | 28.25 | 28.32 | 28.07 | 28.22 | 3,547,925 | -0.12(-0.42%) |
Feb 03, 2005 | 28.24 | 28.44 | 28.11 | 28.34 | 4,001,252 | +0.10(+0.36%) |
Feb 02, 2005 | 28.33 | 28.49 | 28.11 | 28.24 | 2,274,640 | -0.10(-0.34%) |