Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 29.45 | 29.47 | 28.92 | 29.06 | 9,330,913 | +0.05(+0.16%) |
Apr 28, 2005 | 29.07 | 29.26 | 28.85 | 29.01 | 13,234,250 | +0.16(+0.56%) |
Apr 27, 2005 | 29.48 | 29.50 | 28.79 | 28.85 | 8,307,139 | -0.47(-1.60%) |
Apr 26, 2005 | 29.68 | 29.74 | 29.32 | 29.32 | 6,553,623 | -0.08(-0.26%) |
Apr 25, 2005 | 29.52 | 29.58 | 29.27 | 29.39 | 5,423,175 | +0.26(+0.88%) |
Apr 22, 2005 | 29.10 | 29.32 | 28.88 | 29.14 | 5,657,061 | +0.15(+0.51%) |
Apr 21, 2005 | 28.80 | 29.03 | 28.54 | 28.99 | 6,864,843 | +0.36(+1.25%) |
Apr 20, 2005 | 28.93 | 29.10 | 28.56 | 28.63 | 6,736,373 | -0.55(-1.88%) |
Apr 19, 2005 | 28.82 | 29.18 | 28.81 | 29.18 | 7,377,673 | +0.64(+2.24%) |
Apr 18, 2005 | 28.21 | 28.62 | 28.09 | 28.54 | 9,800,362 | +0.20(+0.69%) |
Apr 15, 2005 | 28.94 | 28.96 | 28.03 | 28.34 | 10,797,730 | -0.58(-2.01%) |
Apr 14, 2005 | 29.30 | 29.31 | 28.82 | 28.93 | 9,448,485 | -0.31(-1.04%) |
Apr 13, 2005 | 29.57 | 29.71 | 29.18 | 29.23 | 9,213,970 | -0.66(-2.20%) |
Apr 12, 2005 | 30.20 | 30.28 | 29.73 | 29.89 | 10,225,170 | -0.47(-1.54%) |
Apr 11, 2005 | 30.31 | 30.43 | 30.17 | 30.36 | 6,399,167 | +0.19(+0.62%) |
Apr 08, 2005 | 30.25 | 30.47 | 30.12 | 30.17 | 6,027,590 | -0.20(-0.66%) |
Apr 07, 2005 | 30.48 | 30.77 | 30.24 | 30.37 | 8,174,058 | +0.19(+0.62%) |
Apr 06, 2005 | 30.06 | 30.30 | 29.96 | 30.18 | 5,683,677 | +0.10(+0.33%) |
Apr 05, 2005 | 30.09 | 30.29 | 30.00 | 30.08 | 7,025,168 | +0.11(+0.37%) |
Apr 04, 2005 | 30.00 | 30.19 | 29.84 | 29.97 | 7,282,945 | +0.03(+0.10%) |
Apr 01, 2005 | 30.06 | 30.09 | 29.63 | 29.95 | 6,231,507 | +0.17(+0.58%) |
Mar 31, 2005 | 29.77 | 29.89 | 29.66 | 29.77 | 9,079,214 | +0.05(+0.16%) |
Mar 30, 2005 | 29.66 | 29.74 | 29.21 | 29.73 | 6,618,801 | +0.34(+1.17%) |
Mar 29, 2005 | 29.55 | 29.82 | 29.35 | 29.38 | 6,513,175 | +0.05(+0.18%) |
Mar 28, 2005 | 29.11 | 29.62 | 29.11 | 29.33 | 4,525,984 | -0.11(-0.39%) |
Mar 24, 2005 | 29.36 | 29.65 | 29.20 | 29.45 | 9,521,208 | -0.14(-0.48%) |
Mar 23, 2005 | 29.91 | 29.93 | 29.45 | 29.59 | 11,239,724 | -0.72(-2.38%) |
Mar 22, 2005 | 30.63 | 31.02 | 30.31 | 30.31 | 6,905,710 | -0.62(-2.01%) |
Mar 21, 2005 | 30.93 | 30.98 | 30.74 | 30.93 | 4,919,147 | -0.26(-0.84%) |
Mar 18, 2005 | 31.02 | 31.19 | 30.92 | 31.19 | 5,499,041 | +0.26(+0.85%) |
Mar 17, 2005 | 30.97 | 31.01 | 30.72 | 30.93 | 6,150,191 | +0.21(+0.70%) |
Mar 16, 2005 | 30.73 | 31.04 | 30.67 | 30.71 | 7,193,666 | +0.08(+0.25%) |
Mar 15, 2005 | 31.10 | 31.14 | 30.60 | 30.64 | 7,217,557 | -0.21(-0.68%) |
Mar 14, 2005 | 30.73 | 30.96 | 30.52 | 30.85 | 6,422,010 | +0.09(+0.28%) |
Mar 11, 2005 | 30.69 | 30.97 | 30.63 | 30.76 | 7,541,980 | +0.14(+0.45%) |
Mar 10, 2005 | 30.80 | 30.80 | 30.42 | 30.62 | 10,495,522 | -0.22(-0.73%) |
Mar 09, 2005 | 31.35 | 31.66 | 30.81 | 30.85 | 11,025,538 | -0.76(-2.42%) |
Mar 08, 2005 | 31.39 | 31.68 | 31.30 | 31.61 | 7,073,160 | +0.27(+0.87%) |
Mar 07, 2005 | 31.37 | 31.47 | 31.12 | 31.34 | 6,428,507 | -0.32(-1.02%) |
Mar 04, 2005 | 31.44 | 31.80 | 31.29 | 31.66 | 7,674,641 | +0.44(+1.42%) |
Mar 03, 2005 | 31.13 | 31.22 | 30.97 | 31.22 | 6,706,194 | +0.37(+1.21%) |
Mar 02, 2005 | 30.34 | 30.99 | 30.33 | 30.85 | 9,388,966 | +0.26(+0.84%) |
Mar 01, 2005 | 30.90 | 30.97 | 30.54 | 30.59 | 9,514,082 | -0.39(-1.25%) |
Feb 28, 2005 | 31.40 | 31.52 | 30.56 | 30.98 | 10,728,570 | -0.07(-0.23%) |
Feb 25, 2005 | 30.92 | 31.16 | 30.81 | 31.05 | 15,028,632 | +0.58(+1.91%) |
Feb 24, 2005 | 30.69 | 30.75 | 30.30 | 30.47 | 8,514,828 | -0.02(-0.08%) |
Feb 23, 2005 | 30.32 | 30.58 | 30.21 | 30.49 | 6,419,286 | +0.18(+0.60%) |
Feb 22, 2005 | 30.30 | 30.63 | 30.23 | 30.31 | 9,006,491 | +0.15(+0.51%) |
Feb 18, 2005 | 30.06 | 30.37 | 30.00 | 30.16 | 8,680,392 | +0.10(+0.33%) |
Feb 17, 2005 | 30.45 | 30.53 | 30.05 | 30.06 | 8,736,977 | -0.13(-0.44%) |
Feb 16, 2005 | 29.71 | 30.19 | 29.66 | 30.19 | 9,291,932 | +0.39(+1.30%) |
Feb 15, 2005 | 29.61 | 29.84 | 29.61 | 29.80 | 6,295,637 | +0.10(+0.34%) |
Feb 14, 2005 | 29.68 | 29.83 | 29.59 | 29.70 | 5,143,812 | +0.02(+0.08%) |
Feb 11, 2005 | 29.43 | 29.80 | 29.42 | 29.68 | 8,117,683 | +0.01(+0.05%) |
Feb 10, 2005 | 29.42 | 29.80 | 29.39 | 29.66 | 11,394,180 | +0.56(+1.93%) |
Feb 09, 2005 | 28.98 | 29.27 | 28.95 | 29.10 | 7,285,879 | -0.02(-0.07%) |
Feb 08, 2005 | 28.83 | 29.20 | 28.76 | 29.12 | 10,571,598 | +0.12(+0.43%) |
Feb 07, 2005 | 29.03 | 29.14 | 28.84 | 29.00 | 6,642,693 | -0.05(-0.18%) |
Feb 04, 2005 | 28.94 | 29.14 | 28.90 | 29.05 | 7,319,621 | +0.19(+0.64%) |
Feb 03, 2005 | 28.73 | 28.88 | 28.62 | 28.86 | 6,886,429 | -0.08(-0.26%) |
Feb 02, 2005 | 29.02 | 29.12 | 28.93 | 28.94 | 5,552,483 | +0.07(+0.23%) |