Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 29.14 | 29.60 | 28.83 | 29.60 | 24,977,598 | +0.48(+1.66%) |
Apr 28, 2005 | 29.41 | 29.72 | 29.04 | 29.11 | 17,983,034 | -0.48(-1.63%) |
Apr 27, 2005 | 30.52 | 30.56 | 29.52 | 29.60 | 15,944,352 | -0.92(-3.02%) |
Apr 26, 2005 | 30.94 | 31.06 | 30.52 | 30.52 | 10,816,457 | -0.43(-1.38%) |
Apr 25, 2005 | 30.93 | 31.19 | 30.82 | 30.94 | 11,725,194 | +0.28(+0.93%) |
Apr 22, 2005 | 30.44 | 30.92 | 30.11 | 30.66 | 14,053,611 | +0.30(+0.97%) |
Apr 21, 2005 | 29.77 | 30.43 | 29.71 | 30.36 | 14,919,827 | +0.74(+2.50%) |
Apr 20, 2005 | 30.36 | 30.56 | 29.48 | 29.62 | 18,069,656 | -0.73(-2.42%) |
Apr 19, 2005 | 30.05 | 30.49 | 29.98 | 30.36 | 17,709,816 | +0.42(+1.41%) |
Apr 18, 2005 | 29.74 | 30.12 | 29.41 | 29.94 | 16,563,354 | +0.22(+0.75%) |
Apr 15, 2005 | 30.73 | 30.73 | 29.41 | 29.71 | 23,877,170 | -0.89(-2.90%) |
Apr 14, 2005 | 31.00 | 31.25 | 30.52 | 30.60 | 18,905,300 | -0.28(-0.92%) |
Apr 13, 2005 | 31.68 | 31.84 | 30.82 | 30.89 | 23,712,712 | -0.84(-2.64%) |
Apr 12, 2005 | 32.16 | 32.35 | 31.66 | 31.72 | 17,215,388 | -0.64(-1.99%) |
Apr 11, 2005 | 32.27 | 32.49 | 32.19 | 32.37 | 12,416,058 | +0.10(+0.32%) |
Apr 08, 2005 | 32.90 | 33.03 | 32.25 | 32.26 | 11,411,212 | -0.72(-2.19%) |
Apr 07, 2005 | 32.87 | 33.21 | 32.61 | 32.99 | 20,552,692 | +0.42(+1.28%) |
Apr 06, 2005 | 31.71 | 32.70 | 31.71 | 32.57 | 18,903,718 | +0.87(+2.73%) |
Apr 05, 2005 | 32.44 | 32.59 | 31.55 | 31.71 | 27,400,544 | -0.72(-2.23%) |
Apr 04, 2005 | 33.12 | 33.63 | 32.30 | 32.43 | 44,831,344 | -1.33(-3.93%) |
Apr 01, 2005 | 33.68 | 33.82 | 33.39 | 33.76 | 12,888,875 | +0.57(+1.71%) |
Mar 31, 2005 | 33.40 | 33.72 | 32.90 | 33.19 | 16,735,543 | +0.03(+0.09%) |
Mar 30, 2005 | 33.07 | 33.23 | 32.29 | 33.16 | 18,183,688 | +0.21(+0.64%) |
Mar 29, 2005 | 33.16 | 33.69 | 32.90 | 32.95 | 10,865,654 | -0.23(-0.69%) |
Mar 28, 2005 | 33.19 | 33.40 | 32.90 | 33.18 | 9,057,845 | +0.05(+0.14%) |
Mar 24, 2005 | 33.39 | 33.76 | 32.81 | 33.13 | 13,191,787 | -0.12(-0.36%) |
Mar 23, 2005 | 33.49 | 33.58 | 32.96 | 33.25 | 15,690,109 | -0.43(-1.27%) |
Mar 22, 2005 | 34.17 | 34.63 | 33.62 | 33.68 | 12,308,177 | -0.48(-1.42%) |
Mar 21, 2005 | 34.49 | 34.50 | 33.87 | 34.16 | 9,787,189 | -0.20(-0.60%) |
Mar 18, 2005 | 33.84 | 34.42 | 33.78 | 34.36 | 20,574,128 | +0.53(+1.56%) |
Mar 17, 2005 | 33.92 | 34.01 | 33.39 | 33.84 | 11,912,142 | +0.48(+1.43%) |
Mar 16, 2005 | 33.11 | 33.72 | 32.79 | 33.36 | 13,089,352 | +0.25(+0.76%) |
Mar 15, 2005 | 33.80 | 33.92 | 33.03 | 33.11 | 11,943,417 | -0.44(-1.31%) |
Mar 14, 2005 | 33.28 | 33.56 | 32.78 | 33.55 | 13,546,708 | +0.36(+1.10%) |
Mar 11, 2005 | 33.15 | 33.82 | 33.00 | 33.18 | 16,285,567 | -0.11(-0.32%) |
Mar 10, 2005 | 33.91 | 33.92 | 32.88 | 33.29 | 25,836,610 | -0.72(-2.13%) |
Mar 09, 2005 | 35.00 | 35.34 | 33.95 | 34.01 | 19,138,106 | -0.99(-2.83%) |
Mar 08, 2005 | 34.82 | 35.23 | 34.76 | 35.00 | 12,933,855 | +0.06(+0.16%) |
Mar 07, 2005 | 35.03 | 35.17 | 34.57 | 34.95 | 10,137,541 | -0.18(-0.50%) |
Mar 04, 2005 | 34.76 | 35.25 | 34.49 | 35.12 | 13,322,159 | +0.30(+0.85%) |
Mar 03, 2005 | 35.00 | 35.04 | 34.58 | 34.83 | 13,664,604 | -0.22(-0.62%) |
Mar 02, 2005 | 34.68 | 35.22 | 34.63 | 35.04 | 12,228,056 | +0.36(+1.03%) |
Mar 01, 2005 | 35.33 | 35.36 | 34.57 | 34.68 | 13,017,314 | -0.65(-1.84%) |
Feb 28, 2005 | 35.42 | 35.74 | 34.29 | 35.33 | 16,428,941 | +0.08(+0.23%) |
Feb 25, 2005 | 34.81 | 35.94 | 34.81 | 35.25 | 15,522,664 | +0.44(+1.28%) |
Feb 24, 2005 | 34.32 | 34.85 | 34.09 | 34.81 | 10,780,263 | +0.57(+1.66%) |
Feb 23, 2005 | 33.80 | 34.28 | 33.77 | 34.24 | 7,895,920 | +0.47(+1.38%) |
Feb 22, 2005 | 34.12 | 34.76 | 33.77 | 33.77 | 14,743,421 | -0.22(-0.65%) |
Feb 18, 2005 | 33.38 | 34.29 | 33.29 | 33.99 | 11,548,612 | +0.64(+1.91%) |
Feb 17, 2005 | 33.90 | 34.07 | 33.27 | 33.36 | 11,186,664 | -0.51(-1.50%) |
Feb 16, 2005 | 33.11 | 33.92 | 33.08 | 33.86 | 9,270,095 | +0.76(+2.29%) |
Feb 15, 2005 | 33.15 | 33.20 | 32.87 | 33.11 | 7,065,372 | +0.03(+0.10%) |
Feb 14, 2005 | 32.87 | 33.22 | 32.84 | 33.07 | 8,886,710 | -0.03(-0.09%) |
Feb 11, 2005 | 32.73 | 33.35 | 32.69 | 33.10 | 10,929,434 | +0.43(+1.32%) |
Feb 10, 2005 | 32.44 | 32.82 | 32.04 | 32.67 | 12,577,178 | +0.71(+2.21%) |
Feb 09, 2005 | 32.15 | 32.30 | 31.82 | 31.96 | 9,575,466 | -0.25(-0.78%) |
Feb 08, 2005 | 32.01 | 32.30 | 31.90 | 32.21 | 8,160,881 | +0.19(+0.60%) |
Feb 07, 2005 | 32.30 | 32.33 | 31.89 | 32.02 | 8,960,681 | -0.27(-0.85%) |
Feb 04, 2005 | 32.06 | 32.30 | 31.74 | 32.29 | 9,487,439 | +0.28(+0.89%) |
Feb 03, 2005 | 31.60 | 32.01 | 31.43 | 32.01 | 8,790,601 | +0.40(+1.28%) |
Feb 02, 2005 | 31.41 | 31.80 | 31.41 | 31.60 | 8,744,918 | +0.22(+0.69%) |