Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 30.37 | 30.62 | 29.73 | 30.09 | 5,856,075 | +0.11(+0.38%) |
Apr 28, 2005 | 30.21 | 30.25 | 29.65 | 29.98 | 5,622,066 | -0.49(-1.62%) |
Apr 27, 2005 | 30.88 | 31.15 | 30.18 | 30.47 | 4,849,491 | -0.69(-2.20%) |
Apr 26, 2005 | 31.41 | 31.60 | 31.10 | 31.16 | 4,784,647 | -0.25(-0.81%) |
Apr 25, 2005 | 30.89 | 31.45 | 30.89 | 31.41 | 4,368,265 | +0.71(+2.32%) |
Apr 22, 2005 | 30.36 | 30.99 | 30.15 | 30.70 | 4,254,638 | +0.23(+0.77%) |
Apr 21, 2005 | 29.45 | 30.57 | 29.39 | 30.47 | 4,870,506 | +1.05(+3.56%) |
Apr 20, 2005 | 30.01 | 30.37 | 29.37 | 29.42 | 7,256,675 | -0.85(-2.80%) |
Apr 19, 2005 | 29.97 | 30.58 | 29.89 | 30.27 | 5,640,979 | +0.62(+2.09%) |
Apr 18, 2005 | 28.65 | 29.75 | 28.63 | 29.65 | 5,657,039 | +0.39(+1.34%) |
Apr 15, 2005 | 30.25 | 30.30 | 28.91 | 29.25 | 8,278,119 | -1.08(-3.56%) |
Apr 14, 2005 | 30.65 | 31.26 | 30.28 | 30.33 | 6,395,541 | +0.05(+0.15%) |
Apr 13, 2005 | 30.81 | 31.07 | 30.25 | 30.29 | 5,624,317 | -0.52(-1.69%) |
Apr 12, 2005 | 31.33 | 31.41 | 30.69 | 30.81 | 5,174,762 | -0.65(-2.05%) |
Apr 11, 2005 | 31.25 | 31.57 | 30.96 | 31.45 | 5,507,538 | +0.21(+0.66%) |
Apr 08, 2005 | 32.01 | 32.21 | 31.24 | 31.25 | 5,839,413 | -1.23(-3.78%) |
Apr 07, 2005 | 32.98 | 33.18 | 32.02 | 32.47 | 5,616,512 | -0.17(-0.51%) |
Apr 06, 2005 | 32.45 | 32.97 | 32.08 | 32.64 | 5,256,718 | +0.35(+1.07%) |
Apr 05, 2005 | 32.41 | 33.15 | 32.14 | 32.29 | 5,652,086 | -0.71(-2.14%) |
Apr 04, 2005 | 33.31 | 33.75 | 32.60 | 33.00 | 7,752,162 | -0.01(-0.04%) |
Apr 01, 2005 | 32.08 | 33.01 | 32.08 | 33.01 | 6,509,018 | +1.20(+3.77%) |
Mar 31, 2005 | 31.11 | 31.90 | 31.03 | 31.81 | 4,597,320 | +1.15(+3.76%) |
Mar 30, 2005 | 30.41 | 30.77 | 29.59 | 30.66 | 5,667,697 | +0.58(+1.93%) |
Mar 29, 2005 | 30.45 | 31.14 | 29.90 | 30.08 | 5,553,919 | -0.49(-1.61%) |
Mar 28, 2005 | 30.59 | 30.89 | 30.43 | 30.57 | 3,888,989 | -0.01(-0.02%) |
Mar 24, 2005 | 30.39 | 31.03 | 30.20 | 30.58 | 4,169,229 | +0.24(+0.79%) |
Mar 23, 2005 | 30.72 | 30.88 | 30.18 | 30.34 | 6,259,849 | -0.85(-2.71%) |
Mar 22, 2005 | 32.26 | 32.26 | 31.02 | 31.19 | 4,386,877 | -0.45(-1.43%) |
Mar 21, 2005 | 32.06 | 32.21 | 31.32 | 31.64 | 3,984,004 | -0.49(-1.51%) |
Mar 18, 2005 | 32.12 | 32.33 | 31.95 | 32.12 | 4,445,267 | +0.01(+0.02%) |
Mar 17, 2005 | 31.37 | 32.14 | 31.31 | 32.12 | 3,971,095 | +1.09(+3.52%) |
Mar 16, 2005 | 31.08 | 31.95 | 30.98 | 31.03 | 4,752,526 | -0.05(-0.17%) |
Mar 15, 2005 | 31.67 | 31.94 | 31.06 | 31.08 | 3,666,538 | -0.59(-1.87%) |
Mar 14, 2005 | 31.25 | 31.69 | 30.71 | 31.67 | 5,369,744 | +0.59(+1.91%) |
Mar 11, 2005 | 30.41 | 31.43 | 30.29 | 31.08 | 5,428,734 | +0.37(+1.19%) |
Mar 10, 2005 | 30.88 | 31.27 | 30.02 | 30.71 | 9,459,871 | -1.11(-3.48%) |
Mar 09, 2005 | 32.47 | 32.92 | 31.73 | 31.82 | 7,450,307 | -0.49(-1.51%) |
Mar 08, 2005 | 32.21 | 32.91 | 32.21 | 32.30 | 3,441,235 | -0.01(-0.02%) |
Mar 07, 2005 | 32.21 | 32.44 | 31.58 | 32.31 | 4,423,352 | +0.03(+0.08%) |
Mar 04, 2005 | 31.95 | 32.44 | 31.55 | 32.28 | 5,229,249 | +0.41(+1.27%) |
Mar 03, 2005 | 31.61 | 32.12 | 31.53 | 31.88 | 6,002,574 | +0.86(+2.77%) |
Mar 02, 2005 | 29.68 | 31.16 | 29.67 | 31.02 | 6,935,907 | +0.87(+2.89%) |
Mar 01, 2005 | 30.91 | 31.23 | 29.91 | 30.15 | 6,571,010 | -1.03(-3.29%) |
Feb 28, 2005 | 31.96 | 32.54 | 29.98 | 31.17 | 8,271,214 | -0.45(-1.43%) |
Feb 25, 2005 | 30.65 | 31.95 | 30.63 | 31.63 | 9,025,626 | +1.01(+3.31%) |
Feb 24, 2005 | 29.95 | 30.64 | 29.75 | 30.61 | 5,342,726 | +0.85(+2.84%) |
Feb 23, 2005 | 29.65 | 29.89 | 29.41 | 29.77 | 3,674,193 | +0.42(+1.43%) |
Feb 22, 2005 | 29.45 | 30.01 | 29.33 | 29.35 | 6,212,416 | +0.29(+0.99%) |
Feb 18, 2005 | 28.46 | 29.20 | 28.31 | 29.06 | 4,173,733 | +0.69(+2.42%) |
Feb 17, 2005 | 29.24 | 29.31 | 28.33 | 28.37 | 4,705,093 | -0.68(-2.34%) |
Feb 16, 2005 | 28.28 | 29.14 | 28.18 | 29.05 | 4,836,883 | +0.99(+3.54%) |
Feb 15, 2005 | 28.07 | 28.33 | 27.93 | 28.06 | 3,812,137 | +0.00(+0.00%) |
Feb 14, 2005 | 28.38 | 28.47 | 28.06 | 28.06 | 3,611,451 | -0.23(-0.80%) |
Feb 11, 2005 | 28.00 | 28.36 | 27.82 | 28.29 | 3,444,838 | +0.29(+1.02%) |
Feb 10, 2005 | 27.25 | 28.08 | 27.15 | 28.00 | 4,717,402 | +1.05(+3.91%) |
Feb 09, 2005 | 26.82 | 27.27 | 26.58 | 26.95 | 4,457,725 | +0.07(+0.25%) |
Feb 08, 2005 | 26.48 | 27.00 | 26.46 | 26.88 | 4,311,826 | +0.09(+0.35%) |
Feb 07, 2005 | 26.96 | 27.05 | 26.53 | 26.79 | 3,849,663 | -0.34(-1.25%) |
Feb 04, 2005 | 27.18 | 27.25 | 27.03 | 27.13 | 6,194,254 | -0.48(-1.74%) |
Feb 03, 2005 | 28.09 | 28.22 | 27.53 | 27.61 | 4,383,125 | -0.75(-2.63%) |
Feb 02, 2005 | 27.98 | 28.65 | 27.73 | 28.35 | 5,656,589 | +0.69(+2.50%) |