Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.51 | 28.08 | 27.30 | 28.07 | 2,647,932 | +0.58(+2.11%) |
Apr 28, 2005 | 27.24 | 27.82 | 27.20 | 27.49 | 1,416,701 | -0.10(-0.36%) |
Apr 27, 2005 | 27.55 | 27.62 | 27.37 | 27.59 | 2,884,898 | -0.37(-1.31%) |
Apr 26, 2005 | 28.16 | 28.16 | 27.87 | 27.96 | 1,827,611 | -0.43(-1.53%) |
Apr 25, 2005 | 28.52 | 28.64 | 28.36 | 28.39 | 3,328,440 | -0.07(-0.26%) |
Apr 22, 2005 | 28.99 | 29.06 | 28.20 | 28.46 | 3,315,716 | -0.40(-1.39%) |
Apr 21, 2005 | 29.11 | 29.16 | 28.49 | 28.87 | 5,746,294 | +0.77(+2.76%) |
Apr 20, 2005 | 28.16 | 28.42 | 27.91 | 28.09 | 4,088,585 | +0.03(+0.12%) |
Apr 19, 2005 | 28.06 | 28.26 | 27.98 | 28.06 | 3,258,533 | +0.02(+0.07%) |
Apr 18, 2005 | 28.39 | 28.70 | 28.04 | 28.04 | 2,292,559 | -0.42(-1.48%) |
Apr 15, 2005 | 28.88 | 28.88 | 28.42 | 28.46 | 3,792,491 | -0.51(-1.75%) |
Apr 14, 2005 | 29.29 | 29.41 | 28.95 | 28.97 | 2,008,141 | -0.33(-1.12%) |
Apr 13, 2005 | 29.56 | 29.65 | 29.13 | 29.29 | 2,749,574 | -0.31(-1.04%) |
Apr 12, 2005 | 29.53 | 29.60 | 29.09 | 29.60 | 2,077,599 | +0.07(+0.23%) |
Apr 11, 2005 | 29.56 | 29.73 | 29.41 | 29.53 | 1,001,900 | -0.03(-0.09%) |
Apr 08, 2005 | 30.08 | 30.18 | 29.35 | 29.56 | 2,537,309 | -0.31(-1.03%) |
Apr 07, 2005 | 29.59 | 29.87 | 29.29 | 29.87 | 3,514,060 | +0.10(+0.34%) |
Apr 06, 2005 | 29.57 | 29.91 | 29.51 | 29.77 | 1,392,750 | +0.37(+1.27%) |
Apr 05, 2005 | 29.19 | 29.58 | 29.16 | 29.39 | 1,595,735 | +0.34(+1.17%) |
Apr 04, 2005 | 29.39 | 29.39 | 28.85 | 29.05 | 1,734,052 | -0.52(-1.76%) |
Apr 01, 2005 | 29.99 | 29.99 | 29.43 | 29.57 | 3,163,178 | -0.28(-0.94%) |
Mar 31, 2005 | 29.54 | 29.93 | 29.37 | 29.85 | 3,958,202 | +0.37(+1.27%) |
Mar 30, 2005 | 29.15 | 29.51 | 29.11 | 29.48 | 2,299,745 | +0.41(+1.43%) |
Mar 29, 2005 | 29.09 | 29.54 | 28.96 | 29.07 | 2,575,331 | +0.07(+0.23%) |
Mar 28, 2005 | 28.89 | 29.21 | 28.76 | 29.00 | 4,512,817 | +0.16(+0.56%) |
Mar 24, 2005 | 29.20 | 29.41 | 28.80 | 28.84 | 3,230,540 | -0.42(-1.44%) |
Mar 23, 2005 | 29.36 | 29.73 | 29.21 | 29.26 | 4,065,981 | -0.37(-1.26%) |
Mar 22, 2005 | 30.43 | 30.52 | 29.23 | 29.63 | 7,201,616 | -0.94(-3.08%) |
Mar 21, 2005 | 31.97 | 32.07 | 30.23 | 30.58 | 4,942,588 | -1.56(-4.84%) |
Mar 18, 2005 | 32.15 | 32.50 | 32.10 | 32.13 | 2,799,273 | +0.15(+0.48%) |
Mar 17, 2005 | 31.76 | 32.11 | 31.76 | 31.98 | 1,396,792 | +0.24(+0.76%) |
Mar 16, 2005 | 31.68 | 32.24 | 31.61 | 31.74 | 4,367,315 | +0.23(+0.72%) |
Mar 15, 2005 | 30.73 | 31.75 | 30.72 | 31.51 | 4,870,436 | +1.22(+4.01%) |
Mar 14, 2005 | 30.53 | 30.71 | 30.24 | 30.30 | 1,736,597 | -0.20(-0.66%) |
Mar 11, 2005 | 30.66 | 30.84 | 30.30 | 30.50 | 2,238,670 | +0.09(+0.29%) |
Mar 10, 2005 | 31.00 | 31.00 | 30.06 | 30.41 | 3,665,850 | -0.27(-0.89%) |
Mar 09, 2005 | 30.96 | 30.98 | 30.57 | 30.68 | 2,564,403 | -0.25(-0.80%) |
Mar 08, 2005 | 31.19 | 31.59 | 30.89 | 30.93 | 3,976,165 | -0.19(-0.60%) |
Mar 07, 2005 | 31.20 | 31.40 | 31.06 | 31.12 | 1,955,000 | +0.01(+0.02%) |
Mar 04, 2005 | 31.60 | 31.69 | 31.11 | 31.11 | 2,941,182 | -0.25(-0.81%) |
Mar 03, 2005 | 31.50 | 31.57 | 31.28 | 31.36 | 1,494,841 | -0.13(-0.42%) |
Mar 02, 2005 | 31.23 | 31.56 | 31.21 | 31.50 | 2,119,813 | +0.10(+0.32%) |
Mar 01, 2005 | 31.60 | 31.68 | 31.30 | 31.40 | 3,208,835 | -0.17(-0.53%) |
Feb 28, 2005 | 31.76 | 31.80 | 31.46 | 31.56 | 1,695,880 | -0.36(-1.13%) |
Feb 25, 2005 | 31.36 | 31.97 | 31.26 | 31.93 | 1,816,084 | +0.68(+2.18%) |
Feb 24, 2005 | 30.73 | 31.41 | 30.54 | 31.24 | 4,788,104 | +0.63(+2.07%) |
Feb 23, 2005 | 31.33 | 31.40 | 30.61 | 30.61 | 4,041,581 | -0.59(-1.88%) |
Feb 22, 2005 | 32.07 | 32.10 | 31.09 | 31.20 | 2,427,883 | -0.84(-2.61%) |
Feb 18, 2005 | 32.02 | 32.29 | 31.93 | 32.03 | 1,248,745 | +0.10(+0.31%) |
Feb 17, 2005 | 32.33 | 32.53 | 31.93 | 31.93 | 1,495,590 | -0.32(-0.99%) |
Feb 16, 2005 | 32.54 | 32.55 | 32.09 | 32.25 | 1,796,923 | -0.31(-0.96%) |
Feb 15, 2005 | 32.80 | 32.93 | 32.45 | 32.57 | 1,809,647 | -0.27(-0.81%) |
Feb 14, 2005 | 32.60 | 33.07 | 32.60 | 32.83 | 2,072,210 | +0.26(+0.80%) |
Feb 11, 2005 | 31.97 | 32.71 | 31.97 | 32.57 | 3,914,192 | +0.56(+1.75%) |
Feb 10, 2005 | 32.00 | 32.23 | 31.80 | 32.01 | 1,352,932 | +0.22(+0.69%) |
Feb 09, 2005 | 32.08 | 32.11 | 31.74 | 31.79 | 1,350,986 | -0.26(-0.81%) |
Feb 08, 2005 | 32.37 | 32.37 | 31.93 | 32.05 | 1,508,613 | -0.35(-1.07%) |
Feb 07, 2005 | 32.43 | 32.90 | 32.33 | 32.40 | 2,382,974 | +0.15(+0.48%) |
Feb 04, 2005 | 31.94 | 32.33 | 31.94 | 32.25 | 2,947,470 | +0.31(+0.98%) |
Feb 03, 2005 | 32.75 | 32.75 | 31.91 | 31.93 | 3,287,125 | -0.81(-2.49%) |
Feb 02, 2005 | 33.18 | 33.18 | 32.56 | 32.75 | 4,535,870 | -0.22(-0.67%) |