Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.11 | 27.98 | 27.11 | 27.79 | 11,552,386 | +0.83(+3.09%) |
Apr 28, 2005 | 27.33 | 27.37 | 26.54 | 26.95 | 12,929,889 | -0.64(-2.31%) |
Apr 27, 2005 | 28.25 | 28.54 | 27.15 | 27.59 | 19,206,470 | -1.87(-6.34%) |
Apr 26, 2005 | 30.46 | 30.47 | 29.44 | 29.46 | 5,683,139 | -0.49(-1.64%) |
Apr 25, 2005 | 29.79 | 29.95 | 29.41 | 29.95 | 4,362,343 | +0.14(+0.47%) |
Apr 22, 2005 | 30.02 | 30.22 | 29.52 | 29.81 | 5,822,378 | -0.03(-0.10%) |
Apr 21, 2005 | 30.18 | 30.34 | 29.71 | 29.84 | 5,749,137 | -0.33(-1.09%) |
Apr 20, 2005 | 30.52 | 30.82 | 30.01 | 30.17 | 6,291,749 | -0.46(-1.51%) |
Apr 19, 2005 | 30.00 | 30.74 | 29.87 | 30.63 | 6,256,631 | +0.73(+2.45%) |
Apr 18, 2005 | 29.13 | 30.00 | 29.13 | 29.90 | 6,374,828 | +0.79(+2.72%) |
Apr 15, 2005 | 29.64 | 29.83 | 28.98 | 29.10 | 6,589,222 | -0.32(-1.09%) |
Apr 14, 2005 | 29.93 | 30.02 | 29.13 | 29.43 | 9,212,777 | -0.90(-2.97%) |
Apr 13, 2005 | 30.62 | 30.80 | 30.19 | 30.33 | 4,632,487 | -0.27(-0.89%) |
Apr 12, 2005 | 30.59 | 30.69 | 30.06 | 30.60 | 5,789,857 | -0.03(-0.10%) |
Apr 11, 2005 | 30.95 | 31.00 | 30.55 | 30.63 | 3,645,648 | -0.10(-0.31%) |
Apr 08, 2005 | 30.80 | 31.07 | 30.56 | 30.72 | 3,346,262 | -0.18(-0.57%) |
Apr 07, 2005 | 30.91 | 31.14 | 30.72 | 30.90 | 2,973,635 | +0.04(+0.14%) |
Apr 06, 2005 | 30.77 | 31.04 | 30.55 | 30.85 | 3,436,993 | +0.29(+0.93%) |
Apr 05, 2005 | 30.67 | 30.98 | 30.49 | 30.57 | 3,347,628 | -0.04(-0.12%) |
Apr 04, 2005 | 30.93 | 30.93 | 30.39 | 30.61 | 4,824,608 | -0.46(-1.48%) |
Apr 01, 2005 | 30.74 | 31.18 | 30.45 | 31.07 | 5,949,867 | +0.15(+0.47%) |
Mar 31, 2005 | 31.25 | 31.46 | 30.91 | 30.92 | 6,332,468 | -0.12(-0.38%) |
Mar 30, 2005 | 30.47 | 31.12 | 30.45 | 31.04 | 6,007,940 | +0.68(+2.24%) |
Mar 29, 2005 | 30.33 | 30.82 | 30.31 | 30.36 | 7,535,888 | -0.16(-0.53%) |
Mar 28, 2005 | 30.52 | 30.96 | 30.50 | 30.52 | 6,788,994 | -0.07(-0.22%) |
Mar 24, 2005 | 30.74 | 31.02 | 30.50 | 30.58 | 4,963,437 | -0.05(-0.17%) |
Mar 23, 2005 | 31.54 | 31.54 | 30.63 | 30.63 | 9,313,483 | -0.62(-1.99%) |
Mar 22, 2005 | 31.94 | 32.30 | 31.25 | 31.26 | 6,844,881 | -0.59(-1.86%) |
Mar 21, 2005 | 32.00 | 32.10 | 31.77 | 31.85 | 5,357,517 | -0.91(-2.77%) |
Mar 18, 2005 | 32.57 | 32.79 | 32.40 | 32.76 | 5,608,395 | +0.09(+0.27%) |
Mar 17, 2005 | 32.51 | 32.85 | 32.25 | 32.67 | 5,200,924 | -0.22(-0.67%) |
Mar 16, 2005 | 33.25 | 33.50 | 32.73 | 32.89 | 5,642,282 | -0.13(-0.40%) |
Mar 15, 2005 | 33.30 | 33.38 | 32.94 | 33.02 | 3,849,793 | -0.12(-0.38%) |
Mar 14, 2005 | 33.18 | 33.19 | 32.61 | 33.14 | 5,526,818 | -0.29(-0.85%) |
Mar 11, 2005 | 33.50 | 34.10 | 33.28 | 33.43 | 4,816,136 | -0.04(-0.13%) |
Mar 10, 2005 | 33.88 | 34.00 | 33.17 | 33.47 | 6,595,917 | -0.37(-1.08%) |
Mar 09, 2005 | 33.59 | 34.13 | 33.59 | 33.84 | 8,273,762 | +0.28(+0.83%) |
Mar 08, 2005 | 32.88 | 33.89 | 32.87 | 33.56 | 8,523,547 | +1.00(+3.08%) |
Mar 07, 2005 | 32.75 | 32.92 | 32.49 | 32.56 | 4,035,355 | -0.10(-0.31%) |
Mar 04, 2005 | 32.20 | 32.84 | 32.16 | 32.66 | 5,996,189 | +0.84(+2.64%) |
Mar 03, 2005 | 32.20 | 32.20 | 31.76 | 31.82 | 4,911,923 | -0.45(-1.41%) |
Mar 02, 2005 | 32.13 | 32.33 | 31.75 | 32.27 | 7,071,300 | +0.04(+0.11%) |
Mar 01, 2005 | 32.58 | 32.62 | 32.11 | 32.24 | 6,113,156 | -0.70(-2.11%) |
Feb 28, 2005 | 32.93 | 33.12 | 32.76 | 32.93 | 6,096,895 | +0.13(+0.40%) |
Feb 25, 2005 | 32.79 | 33.11 | 32.59 | 32.80 | 4,884,048 | +0.09(+0.27%) |
Feb 24, 2005 | 32.93 | 32.93 | 32.30 | 32.71 | 5,918,712 | -0.02(-0.07%) |
Feb 23, 2005 | 32.20 | 32.81 | 31.94 | 32.73 | 8,156,659 | +0.17(+0.52%) |
Feb 22, 2005 | 31.76 | 32.57 | 31.36 | 32.57 | 12,062,750 | +1.49(+4.78%) |
Feb 18, 2005 | 31.23 | 31.31 | 31.04 | 31.08 | 4,169,265 | -0.12(-0.38%) |
Feb 17, 2005 | 30.96 | 31.32 | 30.96 | 31.20 | 6,314,158 | +0.07(+0.21%) |
Feb 16, 2005 | 30.88 | 31.32 | 30.64 | 31.13 | 6,949,550 | +0.15(+0.47%) |
Feb 15, 2005 | 30.88 | 31.18 | 30.70 | 30.99 | 6,004,251 | +0.10(+0.33%) |
Feb 14, 2005 | 31.18 | 31.25 | 30.87 | 30.88 | 6,277,948 | +0.05(+0.17%) |
Feb 11, 2005 | 30.65 | 30.91 | 30.39 | 30.83 | 8,323,364 | +0.54(+1.79%) |
Feb 10, 2005 | 29.92 | 30.39 | 29.78 | 30.29 | 10,364,954 | +0.65(+2.20%) |
Feb 09, 2005 | 29.47 | 29.74 | 29.32 | 29.64 | 9,070,941 | +0.07(+0.25%) |
Feb 08, 2005 | 29.41 | 29.77 | 29.38 | 29.57 | 9,096,083 | -0.10(-0.35%) |
Feb 07, 2005 | 30.44 | 30.55 | 29.47 | 29.67 | 9,761,263 | -0.61(-2.03%) |
Feb 04, 2005 | 29.92 | 30.29 | 29.68 | 30.28 | 6,358,977 | +0.37(+1.22%) |
Feb 03, 2005 | 30.00 | 30.10 | 29.71 | 29.92 | 6,799,106 | -0.50(-1.64%) |
Feb 02, 2005 | 30.36 | 30.58 | 30.06 | 30.41 | 4,332,828 | +0.09(+0.29%) |