Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 29.80 | 29.81 | 29.25 | 29.40 | 9,223,123 | +0.05(+0.16%) |
Apr 28, 2005 | 29.41 | 29.60 | 29.19 | 29.35 | 13,081,369 | +0.16(+0.56%) |
Apr 27, 2005 | 29.83 | 29.84 | 29.13 | 29.19 | 8,211,175 | -0.47(-1.60%) |
Apr 26, 2005 | 30.03 | 30.08 | 29.66 | 29.66 | 6,477,916 | -0.08(-0.26%) |
Apr 25, 2005 | 29.86 | 29.93 | 29.62 | 29.74 | 5,360,527 | +0.26(+0.88%) |
Apr 22, 2005 | 29.44 | 29.66 | 29.21 | 29.48 | 5,591,711 | +0.15(+0.51%) |
Apr 21, 2005 | 29.14 | 29.37 | 28.87 | 29.33 | 6,785,540 | +0.36(+1.25%) |
Apr 20, 2005 | 29.27 | 29.44 | 28.89 | 28.96 | 6,658,555 | -0.56(-1.88%) |
Apr 19, 2005 | 29.16 | 29.52 | 29.15 | 29.52 | 7,292,447 | +0.65(+2.24%) |
Apr 18, 2005 | 28.54 | 28.96 | 28.41 | 28.87 | 9,687,148 | +0.20(+0.69%) |
Apr 15, 2005 | 29.28 | 29.30 | 28.36 | 28.67 | 10,672,995 | -0.59(-2.01%) |
Apr 14, 2005 | 29.64 | 29.65 | 29.16 | 29.26 | 9,339,337 | -0.31(-1.04%) |
Apr 13, 2005 | 29.92 | 30.05 | 29.52 | 29.57 | 9,107,531 | -0.67(-2.20%) |
Apr 12, 2005 | 30.56 | 30.63 | 30.08 | 30.24 | 10,107,050 | -0.47(-1.54%) |
Apr 11, 2005 | 30.67 | 30.79 | 30.52 | 30.71 | 6,325,244 | +0.19(+0.62%) |
Apr 08, 2005 | 30.60 | 30.82 | 30.47 | 30.52 | 5,957,960 | -0.20(-0.66%) |
Apr 07, 2005 | 30.83 | 31.13 | 30.59 | 30.73 | 8,079,632 | +0.19(+0.62%) |
Apr 06, 2005 | 30.41 | 30.66 | 30.31 | 30.54 | 5,618,020 | +0.10(+0.33%) |
Apr 05, 2005 | 30.45 | 30.64 | 30.35 | 30.44 | 6,944,013 | +0.11(+0.37%) |
Apr 04, 2005 | 30.35 | 30.55 | 30.19 | 30.33 | 7,198,813 | +0.03(+0.10%) |
Apr 01, 2005 | 30.41 | 30.44 | 29.98 | 30.30 | 6,159,521 | +0.17(+0.58%) |
Mar 31, 2005 | 30.11 | 30.24 | 30.00 | 30.12 | 8,974,331 | +0.05(+0.16%) |
Mar 30, 2005 | 30.01 | 30.08 | 29.55 | 30.07 | 6,542,341 | +0.35(+1.17%) |
Mar 29, 2005 | 29.89 | 30.17 | 29.69 | 29.73 | 6,437,936 | +0.05(+0.18%) |
Mar 28, 2005 | 29.45 | 29.96 | 29.45 | 29.67 | 4,473,700 | -0.12(-0.39%) |
Mar 24, 2005 | 29.71 | 30.00 | 29.54 | 29.79 | 9,411,219 | -0.14(-0.48%) |
Mar 23, 2005 | 30.26 | 30.28 | 29.79 | 29.93 | 11,109,883 | -0.73(-2.38%) |
Mar 22, 2005 | 30.99 | 31.38 | 30.66 | 30.66 | 6,825,935 | -0.63(-2.01%) |
Mar 21, 2005 | 31.30 | 31.34 | 31.10 | 31.29 | 4,862,321 | -0.27(-0.84%) |
Mar 18, 2005 | 31.38 | 31.56 | 31.29 | 31.56 | 5,435,517 | +0.27(+0.85%) |
Mar 17, 2005 | 31.33 | 31.37 | 31.08 | 31.29 | 6,079,145 | +0.22(+0.70%) |
Mar 16, 2005 | 31.09 | 31.40 | 31.03 | 31.07 | 7,110,565 | +0.08(+0.25%) |
Mar 15, 2005 | 31.46 | 31.51 | 30.96 | 31.00 | 7,134,181 | -0.21(-0.68%) |
Mar 14, 2005 | 31.09 | 31.32 | 30.88 | 31.21 | 6,347,824 | +0.09(+0.28%) |
Mar 11, 2005 | 31.05 | 31.33 | 30.99 | 31.12 | 7,454,855 | +0.14(+0.45%) |
Mar 10, 2005 | 31.16 | 31.16 | 30.77 | 30.98 | 10,374,279 | -0.23(-0.73%) |
Mar 09, 2005 | 31.72 | 32.03 | 31.17 | 31.21 | 10,898,172 | -0.77(-2.42%) |
Mar 08, 2005 | 31.75 | 32.05 | 31.67 | 31.98 | 6,991,452 | +0.28(+0.87%) |
Mar 07, 2005 | 31.74 | 31.84 | 31.48 | 31.71 | 6,354,245 | -0.33(-1.02%) |
Mar 04, 2005 | 31.81 | 32.17 | 31.66 | 32.03 | 7,585,984 | +0.45(+1.42%) |
Mar 03, 2005 | 31.49 | 31.59 | 31.33 | 31.59 | 6,628,725 | +0.38(+1.21%) |
Mar 02, 2005 | 30.69 | 31.35 | 30.68 | 31.21 | 9,280,505 | +0.26(+0.84%) |
Mar 01, 2005 | 31.26 | 31.33 | 30.89 | 30.95 | 9,404,176 | -0.39(-1.25%) |
Feb 28, 2005 | 31.77 | 31.88 | 30.92 | 31.34 | 10,604,634 | -0.07(-0.23%) |
Feb 25, 2005 | 31.28 | 31.53 | 31.17 | 31.41 | 14,855,022 | +0.59(+1.91%) |
Feb 24, 2005 | 31.05 | 31.11 | 30.65 | 30.82 | 8,416,465 | -0.02(-0.08%) |
Feb 23, 2005 | 30.67 | 30.93 | 30.57 | 30.85 | 6,345,131 | +0.18(+0.60%) |
Feb 22, 2005 | 30.66 | 30.99 | 30.59 | 30.66 | 8,902,449 | +0.15(+0.51%) |
Feb 18, 2005 | 30.41 | 30.73 | 30.35 | 30.51 | 8,580,117 | +0.10(+0.33%) |
Feb 17, 2005 | 30.81 | 30.89 | 30.40 | 30.41 | 8,636,048 | -0.14(-0.44%) |
Feb 16, 2005 | 30.06 | 30.54 | 30.01 | 30.54 | 9,184,593 | +0.39(+1.30%) |
Feb 15, 2005 | 29.95 | 30.19 | 29.95 | 30.15 | 6,222,910 | +0.10(+0.34%) |
Feb 14, 2005 | 30.03 | 30.18 | 29.94 | 30.05 | 5,084,391 | +0.02(+0.08%) |
Feb 11, 2005 | 29.77 | 30.15 | 29.76 | 30.03 | 8,023,908 | +0.01(+0.05%) |
Feb 10, 2005 | 29.76 | 30.15 | 29.73 | 30.01 | 11,262,556 | +0.57(+1.94%) |
Feb 09, 2005 | 29.32 | 29.61 | 29.29 | 29.44 | 7,201,713 | -0.02(-0.07%) |
Feb 08, 2005 | 29.17 | 29.54 | 29.10 | 29.46 | 10,449,476 | +0.13(+0.43%) |
Feb 07, 2005 | 29.37 | 29.48 | 29.18 | 29.34 | 6,565,957 | -0.05(-0.18%) |
Feb 04, 2005 | 29.28 | 29.49 | 29.24 | 29.39 | 7,235,065 | +0.19(+0.64%) |
Feb 03, 2005 | 29.07 | 29.22 | 28.95 | 29.20 | 6,806,877 | -0.08(-0.26%) |
Feb 02, 2005 | 29.36 | 29.46 | 29.26 | 29.28 | 5,488,341 | +0.07(+0.23%) |