Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.91 | 28.00 | 26.55 | 27.37 | 8,454,908 | -0.55(-1.98%) |
Apr 28, 2005 | 28.24 | 28.58 | 27.89 | 27.92 | 3,828,608 | -0.49(-1.72%) |
Apr 27, 2005 | 28.23 | 29.15 | 27.83 | 28.41 | 7,661,738 | +0.05(+0.16%) |
Apr 26, 2005 | 28.49 | 28.64 | 28.24 | 28.36 | 2,851,235 | -0.28(-0.98%) |
Apr 25, 2005 | 28.18 | 28.69 | 28.09 | 28.64 | 3,737,811 | +0.71(+2.55%) |
Apr 22, 2005 | 28.66 | 28.67 | 27.70 | 27.93 | 4,832,941 | -0.78(-2.72%) |
Apr 21, 2005 | 28.57 | 28.86 | 28.38 | 28.71 | 3,943,235 | +0.55(+1.94%) |
Apr 20, 2005 | 28.95 | 29.33 | 28.11 | 28.16 | 5,796,225 | -0.90(-3.09%) |
Apr 19, 2005 | 29.29 | 29.46 | 29.01 | 29.06 | 3,863,396 | -0.05(-0.16%) |
Apr 18, 2005 | 28.76 | 29.15 | 28.60 | 29.11 | 4,425,224 | +0.45(+1.56%) |
Apr 15, 2005 | 29.51 | 29.60 | 28.50 | 28.66 | 7,120,957 | -0.85(-2.86%) |
Apr 14, 2005 | 29.90 | 30.13 | 29.49 | 29.50 | 4,482,799 | -0.31(-1.04%) |
Apr 13, 2005 | 30.21 | 30.21 | 29.68 | 29.81 | 2,670,685 | -0.41(-1.35%) |
Apr 12, 2005 | 29.69 | 30.38 | 29.67 | 30.22 | 4,074,908 | +0.49(+1.64%) |
Apr 11, 2005 | 29.61 | 29.95 | 29.54 | 29.73 | 4,018,899 | +0.26(+0.90%) |
Apr 08, 2005 | 29.84 | 29.98 | 29.42 | 29.47 | 4,700,746 | -0.44(-1.48%) |
Apr 07, 2005 | 29.18 | 30.00 | 28.75 | 29.91 | 6,311,437 | +0.82(+2.81%) |
Apr 06, 2005 | 29.29 | 29.42 | 29.02 | 29.10 | 2,965,688 | -0.09(-0.32%) |
Apr 05, 2005 | 29.29 | 29.29 | 29.12 | 29.19 | 4,167,966 | -0.05(-0.18%) |
Apr 04, 2005 | 29.30 | 29.42 | 28.86 | 29.24 | 4,072,299 | -0.06(-0.22%) |
Apr 01, 2005 | 29.92 | 29.92 | 29.15 | 29.30 | 5,317,714 | -0.38(-1.28%) |
Mar 31, 2005 | 29.32 | 29.91 | 29.31 | 29.68 | 3,783,905 | +0.18(+0.60%) |
Mar 30, 2005 | 29.03 | 29.60 | 29.03 | 29.50 | 3,323,658 | +0.49(+1.70%) |
Mar 29, 2005 | 29.55 | 29.70 | 28.84 | 29.01 | 4,623,343 | -0.60(-2.02%) |
Mar 28, 2005 | 29.12 | 29.75 | 28.94 | 29.61 | 4,062,384 | +0.54(+1.86%) |
Mar 24, 2005 | 29.03 | 29.23 | 28.76 | 29.07 | 3,629,967 | +0.28(+0.96%) |
Mar 23, 2005 | 28.75 | 28.99 | 28.60 | 28.79 | 6,573,913 | -0.13(-0.44%) |
Mar 22, 2005 | 29.12 | 29.52 | 28.85 | 28.92 | 3,883,747 | -0.03(-0.10%) |
Mar 21, 2005 | 29.21 | 29.30 | 28.88 | 28.95 | 4,338,602 | -0.39(-1.33%) |
Mar 18, 2005 | 29.96 | 30.03 | 29.21 | 29.34 | 7,304,986 | -0.62(-2.07%) |
Mar 17, 2005 | 29.87 | 30.12 | 29.46 | 29.96 | 2,803,923 | +0.12(+0.39%) |
Mar 16, 2005 | 30.13 | 30.24 | 29.64 | 29.84 | 4,128,829 | -0.37(-1.22%) |
Mar 15, 2005 | 30.52 | 30.53 | 30.20 | 30.21 | 3,045,701 | -0.26(-0.85%) |
Mar 14, 2005 | 30.52 | 30.65 | 30.22 | 30.47 | 3,455,679 | +0.02(+0.08%) |
Mar 11, 2005 | 30.76 | 30.99 | 30.43 | 30.45 | 3,928,798 | -0.43(-1.38%) |
Mar 10, 2005 | 30.50 | 31.05 | 30.44 | 30.87 | 3,292,523 | +0.49(+1.61%) |
Mar 09, 2005 | 30.59 | 30.76 | 30.27 | 30.38 | 4,713,618 | -0.37(-1.21%) |
Mar 08, 2005 | 30.76 | 30.82 | 30.53 | 30.76 | 3,742,855 | +0.06(+0.19%) |
Mar 07, 2005 | 30.64 | 30.92 | 30.54 | 30.70 | 4,312,859 | +0.06(+0.19%) |
Mar 04, 2005 | 30.38 | 30.74 | 30.07 | 30.64 | 6,824,736 | +0.64(+2.13%) |
Mar 03, 2005 | 30.44 | 30.75 | 29.76 | 30.00 | 16,699,870 | +1.24(+4.30%) |
Mar 02, 2005 | 28.71 | 29.00 | 28.46 | 28.77 | 6,236,816 | +0.06(+0.22%) |
Mar 01, 2005 | 27.65 | 28.80 | 27.65 | 28.71 | 7,304,290 | +1.18(+4.30%) |
Feb 28, 2005 | 27.48 | 27.73 | 27.39 | 27.52 | 5,137,859 | +0.04(+0.15%) |
Feb 25, 2005 | 27.37 | 27.77 | 27.18 | 27.48 | 11,946,245 | +1.09(+4.14%) |
Feb 24, 2005 | 26.73 | 26.85 | 26.02 | 26.39 | 6,813,430 | -0.17(-0.65%) |
Feb 23, 2005 | 25.92 | 26.89 | 25.92 | 26.56 | 3,404,019 | +0.20(+0.76%) |
Feb 22, 2005 | 26.76 | 27.00 | 26.24 | 26.36 | 3,808,605 | -0.45(-1.67%) |
Feb 18, 2005 | 27.00 | 27.03 | 26.65 | 26.81 | 2,321,760 | -0.16(-0.60%) |
Feb 17, 2005 | 27.50 | 27.53 | 26.97 | 26.97 | 3,618,487 | -0.62(-2.23%) |
Feb 16, 2005 | 27.08 | 27.58 | 27.06 | 27.58 | 2,891,068 | +0.33(+1.22%) |
Feb 15, 2005 | 26.93 | 27.34 | 26.93 | 27.25 | 2,190,434 | +0.36(+1.35%) |
Feb 14, 2005 | 27.37 | 27.37 | 26.85 | 26.89 | 2,295,147 | -0.52(-1.91%) |
Feb 11, 2005 | 27.22 | 27.57 | 26.88 | 27.41 | 2,961,513 | +0.10(+0.38%) |
Feb 10, 2005 | 27.11 | 27.41 | 26.99 | 27.31 | 1,680,614 | +0.33(+1.21%) |
Feb 09, 2005 | 27.44 | 27.51 | 26.98 | 26.98 | 1,959,615 | -0.39(-1.41%) |
Feb 08, 2005 | 27.51 | 27.53 | 27.16 | 27.37 | 3,203,639 | -0.07(-0.27%) |
Feb 07, 2005 | 27.60 | 27.83 | 27.39 | 27.44 | 4,519,500 | +0.39(+1.45%) |
Feb 04, 2005 | 27.08 | 27.14 | 26.91 | 27.05 | 3,701,457 | -0.11(-0.42%) |
Feb 03, 2005 | 27.07 | 27.26 | 26.95 | 27.16 | 4,174,402 | +0.10(+0.36%) |
Feb 02, 2005 | 27.16 | 27.31 | 26.94 | 27.07 | 2,373,072 | -0.09(-0.34%) |