Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 29.06 | 29.22 | 28.63 | 29.06 | 6,949,197 | +0.24(+0.82%) |
Apr 28, 2005 | 29.45 | 29.52 | 28.80 | 28.83 | 5,961,462 | -0.81(-2.73%) |
Apr 27, 2005 | 29.59 | 29.84 | 29.45 | 29.64 | 4,559,925 | -0.11(-0.38%) |
Apr 26, 2005 | 29.69 | 29.96 | 29.29 | 29.75 | 8,601,132 | +0.11(+0.36%) |
Apr 25, 2005 | 28.91 | 30.01 | 28.54 | 29.64 | 13,567,647 | +0.91(+3.16%) |
Apr 22, 2005 | 28.59 | 29.76 | 28.24 | 28.73 | 34,808,540 | -2.75(-8.75%) |
Apr 21, 2005 | 31.16 | 31.65 | 30.86 | 31.49 | 4,056,885 | +0.67(+2.16%) |
Apr 20, 2005 | 31.33 | 31.47 | 30.69 | 30.82 | 4,572,517 | -0.57(-1.82%) |
Apr 19, 2005 | 31.71 | 31.82 | 31.35 | 31.40 | 4,375,914 | -0.29(-0.93%) |
Apr 18, 2005 | 32.17 | 32.38 | 31.57 | 31.69 | 4,651,186 | -0.40(-1.25%) |
Apr 15, 2005 | 32.22 | 32.50 | 32.05 | 32.09 | 3,778,491 | -0.40(-1.23%) |
Apr 14, 2005 | 32.73 | 32.96 | 32.46 | 32.49 | 2,889,550 | -0.24(-0.74%) |
Apr 13, 2005 | 33.19 | 33.20 | 32.63 | 32.73 | 3,199,868 | -0.45(-1.36%) |
Apr 12, 2005 | 33.13 | 33.27 | 32.27 | 33.18 | 4,122,180 | +0.06(+0.19%) |
Apr 11, 2005 | 32.81 | 33.16 | 32.58 | 33.12 | 3,681,768 | +0.09(+0.26%) |
Apr 08, 2005 | 33.66 | 33.66 | 32.90 | 33.03 | 2,592,378 | -0.52(-1.54%) |
Apr 07, 2005 | 33.27 | 33.78 | 32.73 | 33.55 | 4,388,216 | +0.44(+1.34%) |
Apr 06, 2005 | 33.26 | 33.46 | 32.96 | 33.10 | 3,704,388 | -0.06(-0.17%) |
Apr 05, 2005 | 32.33 | 33.23 | 32.29 | 33.16 | 6,646,181 | +0.86(+2.66%) |
Apr 04, 2005 | 31.35 | 32.35 | 31.22 | 32.30 | 4,975,480 | +0.98(+3.13%) |
Apr 01, 2005 | 31.73 | 31.77 | 31.19 | 31.32 | 4,683,485 | -0.28(-0.88%) |
Mar 31, 2005 | 32.19 | 32.24 | 31.47 | 31.60 | 4,943,407 | -0.58(-1.80%) |
Mar 30, 2005 | 31.78 | 32.48 | 31.76 | 32.18 | 5,044,718 | +0.39(+1.24%) |
Mar 29, 2005 | 31.70 | 32.00 | 31.47 | 31.79 | 4,252,339 | -0.01(-0.02%) |
Mar 28, 2005 | 31.14 | 31.95 | 31.14 | 31.80 | 3,866,368 | +0.61(+1.95%) |
Mar 24, 2005 | 31.24 | 31.40 | 31.12 | 31.19 | 2,755,653 | -0.09(-0.27%) |
Mar 23, 2005 | 30.89 | 31.52 | 30.80 | 31.27 | 3,791,763 | +0.21(+0.67%) |
Mar 22, 2005 | 30.92 | 31.43 | 30.87 | 31.07 | 3,958,715 | +0.14(+0.46%) |
Mar 21, 2005 | 31.23 | 31.26 | 30.58 | 30.92 | 4,457,245 | -0.34(-1.08%) |
Mar 18, 2005 | 31.58 | 31.69 | 30.96 | 31.26 | 6,870,657 | -0.32(-1.02%) |
Mar 17, 2005 | 31.83 | 31.94 | 31.52 | 31.58 | 3,739,867 | -0.36(-1.12%) |
Mar 16, 2005 | 32.22 | 32.32 | 31.82 | 31.94 | 3,831,677 | -0.48(-1.48%) |
Mar 15, 2005 | 32.70 | 32.73 | 32.22 | 32.42 | 4,165,588 | -0.24(-0.74%) |
Mar 14, 2005 | 32.12 | 32.70 | 32.07 | 32.66 | 4,321,280 | +0.52(+1.60%) |
Mar 11, 2005 | 32.15 | 32.44 | 31.96 | 32.15 | 3,520,469 | +0.14(+0.42%) |
Mar 10, 2005 | 32.73 | 32.79 | 31.90 | 32.01 | 6,177,336 | -0.62(-1.89%) |
Mar 09, 2005 | 32.86 | 33.05 | 32.43 | 32.63 | 6,876,361 | -0.32(-0.98%) |
Mar 08, 2005 | 32.05 | 33.36 | 31.83 | 32.95 | 11,348,759 | +1.09(+3.41%) |
Mar 07, 2005 | 32.13 | 32.30 | 31.74 | 31.86 | 4,623,026 | -0.16(-0.49%) |
Mar 04, 2005 | 32.02 | 32.37 | 31.83 | 32.02 | 6,590,184 | -0.03(-0.09%) |
Mar 03, 2005 | 32.26 | 32.37 | 32.00 | 32.05 | 6,911,860 | -0.16(-0.49%) |
Mar 02, 2005 | 32.48 | 32.95 | 31.70 | 32.20 | 17,847,966 | -1.21(-3.62%) |
Mar 01, 2005 | 33.36 | 33.81 | 33.34 | 33.41 | 4,063,445 | +0.09(+0.26%) |
Feb 28, 2005 | 33.34 | 33.62 | 33.03 | 33.33 | 3,390,475 | +0.01(+0.04%) |
Feb 25, 2005 | 33.20 | 33.45 | 33.15 | 33.31 | 2,133,086 | +0.02(+0.06%) |
Feb 24, 2005 | 32.66 | 33.40 | 32.62 | 33.29 | 3,341,126 | +0.64(+1.95%) |
Feb 23, 2005 | 32.73 | 32.99 | 32.54 | 32.65 | 3,928,870 | +0.18(+0.55%) |
Feb 22, 2005 | 32.56 | 33.41 | 32.48 | 32.48 | 4,923,771 | -0.29(-0.87%) |
Feb 18, 2005 | 32.90 | 33.00 | 32.72 | 32.76 | 2,835,249 | -0.21(-0.65%) |
Feb 17, 2005 | 33.48 | 33.68 | 32.90 | 32.98 | 3,061,708 | -0.60(-1.79%) |
Feb 16, 2005 | 33.62 | 33.69 | 33.38 | 33.58 | 2,509,338 | -0.04(-0.13%) |
Feb 15, 2005 | 33.43 | 33.63 | 33.12 | 33.62 | 2,912,748 | +0.35(+1.05%) |
Feb 14, 2005 | 33.28 | 33.45 | 33.01 | 33.27 | 2,857,261 | +0.05(+0.15%) |
Feb 11, 2005 | 32.89 | 33.56 | 32.71 | 33.22 | 4,136,935 | +0.41(+1.26%) |
Feb 10, 2005 | 32.60 | 33.11 | 32.51 | 32.80 | 2,748,731 | +0.25(+0.77%) |
Feb 09, 2005 | 32.79 | 32.91 | 32.49 | 32.55 | 3,114,490 | -0.26(-0.81%) |
Feb 08, 2005 | 33.25 | 33.26 | 32.68 | 32.82 | 4,045,049 | -0.16(-0.48%) |
Feb 07, 2005 | 33.05 | 33.33 | 32.90 | 32.98 | 3,601,792 | -0.06(-0.17%) |
Feb 04, 2005 | 33.16 | 33.49 | 32.85 | 33.03 | 5,004,059 | -0.14(-0.41%) |
Feb 03, 2005 | 33.26 | 33.36 | 32.73 | 33.17 | 6,693,292 | -0.57(-1.70%) |
Feb 02, 2005 | 33.60 | 33.75 | 33.28 | 33.74 | 3,164,600 | +0.15(+0.45%) |