Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.74 | 27.76 | 27.46 | 27.69 | 11,701,149 | +0.22(+0.81%) |
Apr 28, 2005 | 27.67 | 28.13 | 27.40 | 27.47 | 22,975,128 | -0.16(-0.57%) |
Apr 27, 2005 | 27.28 | 27.67 | 27.19 | 27.63 | 13,774,093 | +0.36(+1.31%) |
Apr 26, 2005 | 27.83 | 27.88 | 27.27 | 27.27 | 16,676,965 | -0.56(-2.01%) |
Apr 25, 2005 | 27.63 | 27.88 | 27.61 | 27.83 | 12,008,382 | +0.22(+0.79%) |
Apr 22, 2005 | 27.76 | 27.95 | 27.34 | 27.61 | 17,330,158 | -0.22(-0.78%) |
Apr 21, 2005 | 27.37 | 27.86 | 27.21 | 27.83 | 25,084,686 | +1.09(+4.08%) |
Apr 20, 2005 | 27.10 | 28.21 | 26.71 | 26.74 | 33,313,560 | -0.58(-2.14%) |
Apr 19, 2005 | 27.01 | 27.57 | 26.74 | 27.32 | 14,763,388 | +0.17(+0.61%) |
Apr 18, 2005 | 27.65 | 27.66 | 26.93 | 27.15 | 19,466,238 | -0.53(-1.92%) |
Apr 15, 2005 | 27.97 | 27.97 | 27.63 | 27.69 | 18,442,676 | -0.22(-0.78%) |
Apr 14, 2005 | 28.06 | 28.27 | 27.90 | 27.90 | 14,608,481 | -0.16(-0.58%) |
Apr 13, 2005 | 27.86 | 28.16 | 27.83 | 28.06 | 15,342,883 | +0.29(+1.04%) |
Apr 12, 2005 | 27.99 | 28.02 | 27.74 | 27.77 | 14,539,476 | -0.15(-0.55%) |
Apr 11, 2005 | 28.12 | 28.19 | 27.93 | 27.93 | 12,769,306 | +0.01(+0.03%) |
Apr 08, 2005 | 28.06 | 28.11 | 27.92 | 27.92 | 11,954,399 | -0.06(-0.23%) |
Apr 07, 2005 | 27.96 | 28.04 | 27.91 | 27.98 | 13,757,663 | +0.06(+0.21%) |
Apr 06, 2005 | 27.84 | 28.06 | 27.77 | 27.92 | 13,697,578 | +0.23(+0.83%) |
Apr 05, 2005 | 27.61 | 27.80 | 27.60 | 27.69 | 11,623,460 | +0.23(+0.82%) |
Apr 04, 2005 | 27.81 | 27.81 | 27.42 | 27.47 | 14,690,863 | -0.30(-1.09%) |
Apr 01, 2005 | 28.12 | 28.12 | 27.74 | 27.77 | 13,495,963 | -0.09(-0.32%) |
Mar 31, 2005 | 27.84 | 28.06 | 27.74 | 27.86 | 10,912,294 | +0.02(+0.06%) |
Mar 30, 2005 | 27.63 | 27.88 | 27.54 | 27.84 | 15,746,112 | +0.41(+1.51%) |
Mar 29, 2005 | 27.42 | 27.65 | 27.36 | 27.43 | 12,432,265 | -0.05(-0.19%) |
Mar 28, 2005 | 27.28 | 27.67 | 27.27 | 27.48 | 11,288,297 | +0.33(+1.22%) |
Mar 24, 2005 | 27.23 | 27.36 | 27.05 | 27.15 | 9,792,735 | -0.08(-0.28%) |
Mar 23, 2005 | 27.05 | 27.38 | 27.05 | 27.23 | 13,026,781 | +0.15(+0.55%) |
Mar 22, 2005 | 27.18 | 27.59 | 27.02 | 27.08 | 16,563,131 | +0.12(+0.43%) |
Mar 21, 2005 | 27.50 | 27.51 | 26.93 | 26.96 | 19,681,936 | -0.61(-2.23%) |
Mar 18, 2005 | 27.65 | 27.74 | 27.17 | 27.57 | 27,820,682 | -0.08(-0.28%) |
Mar 17, 2005 | 27.44 | 27.79 | 27.44 | 27.65 | 9,227,558 | +0.16(+0.59%) |
Mar 16, 2005 | 27.77 | 27.89 | 27.36 | 27.49 | 11,032,465 | -0.31(-1.12%) |
Mar 15, 2005 | 27.83 | 27.92 | 27.76 | 27.80 | 10,275,765 | +0.03(+0.12%) |
Mar 14, 2005 | 27.76 | 28.06 | 27.75 | 27.77 | 11,052,650 | +0.01(+0.05%) |
Mar 11, 2005 | 27.66 | 27.86 | 27.65 | 27.75 | 14,851,873 | -0.15(-0.53%) |
Mar 10, 2005 | 27.80 | 28.05 | 27.79 | 27.90 | 12,625,665 | +0.21(+0.77%) |
Mar 09, 2005 | 27.99 | 28.14 | 27.68 | 27.69 | 15,424,092 | -0.30(-1.08%) |
Mar 08, 2005 | 27.94 | 28.15 | 27.86 | 27.99 | 13,330,963 | +0.02(+0.08%) |
Mar 07, 2005 | 28.14 | 28.16 | 27.95 | 27.97 | 10,942,571 | -0.17(-0.61%) |
Mar 04, 2005 | 28.18 | 28.33 | 28.05 | 28.14 | 12,700,302 | +0.15(+0.55%) |
Mar 03, 2005 | 28.12 | 28.15 | 27.89 | 27.99 | 13,318,289 | -0.07(-0.26%) |
Mar 02, 2005 | 28.12 | 28.14 | 27.99 | 28.06 | 12,259,520 | -0.10(-0.36%) |
Mar 01, 2005 | 28.09 | 28.40 | 27.98 | 28.16 | 18,345,976 | +0.19(+0.69%) |
Feb 28, 2005 | 28.03 | 28.11 | 27.92 | 27.97 | 14,789,441 | -0.02(-0.08%) |
Feb 25, 2005 | 27.66 | 28.01 | 27.59 | 27.99 | 13,945,899 | +0.22(+0.78%) |
Feb 24, 2005 | 27.52 | 27.81 | 27.44 | 27.77 | 13,761,184 | +0.36(+1.31%) |
Feb 23, 2005 | 26.95 | 27.64 | 26.74 | 27.42 | 22,043,102 | +0.52(+1.95%) |
Feb 22, 2005 | 27.64 | 27.65 | 26.85 | 26.89 | 19,358,038 | -0.76(-2.74%) |
Feb 18, 2005 | 27.57 | 27.67 | 27.42 | 27.65 | 16,377,947 | +0.08(+0.28%) |
Feb 17, 2005 | 27.78 | 27.78 | 27.57 | 27.57 | 16,027,997 | -0.34(-1.21%) |
Feb 16, 2005 | 27.99 | 28.05 | 27.82 | 27.91 | 14,165,586 | -0.23(-0.83%) |
Feb 15, 2005 | 28.18 | 28.21 | 27.99 | 28.15 | 15,310,024 | -0.02(-0.06%) |
Feb 14, 2005 | 28.10 | 28.23 | 28.09 | 28.16 | 9,199,158 | -0.04(-0.15%) |
Feb 11, 2005 | 28.35 | 28.44 | 28.14 | 28.21 | 11,889,619 | -0.09(-0.30%) |
Feb 10, 2005 | 27.82 | 28.39 | 27.82 | 28.29 | 17,335,556 | +0.48(+1.72%) |
Feb 09, 2005 | 28.25 | 28.25 | 27.73 | 27.81 | 21,041,600 | -0.48(-1.69%) |
Feb 08, 2005 | 28.43 | 28.53 | 28.28 | 28.29 | 16,690,343 | -0.06(-0.23%) |
Feb 07, 2005 | 28.46 | 28.65 | 28.08 | 28.35 | 22,122,668 | -0.19(-0.67%) |
Feb 04, 2005 | 27.19 | 29.19 | 27.14 | 28.55 | 48,712,772 | +1.39(+5.11%) |
Feb 03, 2005 | 27.03 | 27.22 | 27.01 | 27.16 | 9,485,267 | -0.07(-0.25%) |
Feb 02, 2005 | 27.23 | 27.30 | 27.11 | 27.23 | 11,866,853 | -0.00(-0.02%) |