Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.73 | 27.75 | 27.45 | 27.68 | 11,705,624 | +0.22(+0.81%) |
Apr 28, 2005 | 27.66 | 28.12 | 27.39 | 27.46 | 22,983,916 | -0.16(-0.57%) |
Apr 27, 2005 | 27.27 | 27.66 | 27.18 | 27.62 | 13,779,361 | +0.36(+1.31%) |
Apr 26, 2005 | 27.82 | 27.87 | 27.26 | 27.26 | 16,683,344 | -0.56(-2.01%) |
Apr 25, 2005 | 27.62 | 27.87 | 27.60 | 27.82 | 12,012,975 | +0.22(+0.79%) |
Apr 22, 2005 | 27.75 | 27.93 | 27.33 | 27.60 | 17,336,786 | -0.22(-0.78%) |
Apr 21, 2005 | 27.36 | 27.85 | 27.20 | 27.82 | 25,094,282 | +1.09(+4.08%) |
Apr 20, 2005 | 27.09 | 28.19 | 26.70 | 26.73 | 33,326,302 | -0.58(-2.14%) |
Apr 19, 2005 | 27.00 | 27.56 | 26.73 | 27.31 | 14,769,035 | +0.17(+0.61%) |
Apr 18, 2005 | 27.64 | 27.65 | 26.92 | 27.14 | 19,473,684 | -0.53(-1.92%) |
Apr 15, 2005 | 27.96 | 27.96 | 27.62 | 27.67 | 18,449,730 | -0.22(-0.78%) |
Apr 14, 2005 | 28.05 | 28.26 | 27.89 | 27.89 | 14,614,068 | -0.16(-0.58%) |
Apr 13, 2005 | 27.85 | 28.15 | 27.82 | 28.05 | 15,348,751 | +0.29(+1.04%) |
Apr 12, 2005 | 27.98 | 28.01 | 27.73 | 27.76 | 14,545,037 | -0.15(-0.55%) |
Apr 11, 2005 | 28.11 | 28.18 | 27.92 | 27.92 | 12,774,190 | +0.01(+0.03%) |
Apr 08, 2005 | 28.05 | 28.10 | 27.91 | 27.91 | 11,958,971 | -0.06(-0.23%) |
Apr 07, 2005 | 27.95 | 28.03 | 27.90 | 27.97 | 13,762,925 | +0.06(+0.21%) |
Apr 06, 2005 | 27.83 | 28.05 | 27.76 | 27.91 | 13,702,817 | +0.23(+0.83%) |
Apr 05, 2005 | 27.60 | 27.79 | 27.59 | 27.68 | 11,627,906 | +0.23(+0.82%) |
Apr 04, 2005 | 27.80 | 27.80 | 27.41 | 27.46 | 14,696,482 | -0.30(-1.09%) |
Apr 01, 2005 | 28.11 | 28.11 | 27.73 | 27.76 | 13,501,125 | -0.09(-0.32%) |
Mar 31, 2005 | 27.83 | 28.05 | 27.73 | 27.85 | 10,916,468 | +0.02(+0.06%) |
Mar 30, 2005 | 27.62 | 27.87 | 27.53 | 27.83 | 15,752,134 | +0.41(+1.51%) |
Mar 29, 2005 | 27.41 | 27.64 | 27.35 | 27.42 | 12,437,020 | -0.05(-0.19%) |
Mar 28, 2005 | 27.27 | 27.66 | 27.26 | 27.47 | 11,292,614 | +0.33(+1.22%) |
Mar 24, 2005 | 27.22 | 27.35 | 27.04 | 27.14 | 9,796,481 | -0.08(-0.28%) |
Mar 23, 2005 | 27.04 | 27.37 | 27.04 | 27.21 | 13,031,764 | +0.15(+0.55%) |
Mar 22, 2005 | 27.17 | 27.58 | 27.01 | 27.07 | 16,569,467 | +0.11(+0.43%) |
Mar 21, 2005 | 27.49 | 27.50 | 26.92 | 26.95 | 19,689,464 | -0.61(-2.22%) |
Mar 18, 2005 | 27.64 | 27.73 | 27.16 | 27.56 | 27,831,322 | -0.08(-0.28%) |
Mar 17, 2005 | 27.43 | 27.78 | 27.43 | 27.64 | 9,231,087 | +0.16(+0.59%) |
Mar 16, 2005 | 27.76 | 27.88 | 27.35 | 27.48 | 11,036,684 | -0.31(-1.12%) |
Mar 15, 2005 | 27.82 | 27.91 | 27.75 | 27.79 | 10,279,695 | +0.03(+0.12%) |
Mar 14, 2005 | 27.75 | 28.05 | 27.74 | 27.76 | 11,056,877 | +0.01(+0.05%) |
Mar 11, 2005 | 27.64 | 27.85 | 27.64 | 27.74 | 14,857,554 | -0.15(-0.53%) |
Mar 10, 2005 | 27.79 | 28.04 | 27.78 | 27.89 | 12,630,494 | +0.21(+0.77%) |
Mar 09, 2005 | 27.98 | 28.13 | 27.67 | 27.68 | 15,429,992 | -0.30(-1.08%) |
Mar 08, 2005 | 27.93 | 28.14 | 27.85 | 27.98 | 13,336,062 | +0.02(+0.08%) |
Mar 07, 2005 | 28.13 | 28.15 | 27.94 | 27.96 | 10,946,757 | -0.17(-0.61%) |
Mar 04, 2005 | 28.16 | 28.32 | 28.04 | 28.13 | 12,705,160 | +0.15(+0.55%) |
Mar 03, 2005 | 28.11 | 28.14 | 27.88 | 27.98 | 13,323,383 | -0.07(-0.26%) |
Mar 02, 2005 | 28.11 | 28.13 | 27.98 | 28.05 | 12,264,209 | -0.10(-0.36%) |
Mar 01, 2005 | 28.08 | 28.39 | 27.97 | 28.15 | 18,352,992 | +0.19(+0.69%) |
Feb 28, 2005 | 28.02 | 28.10 | 27.90 | 27.96 | 14,795,097 | -0.02(-0.08%) |
Feb 25, 2005 | 27.65 | 28.00 | 27.58 | 27.98 | 13,951,233 | +0.22(+0.78%) |
Feb 24, 2005 | 27.51 | 27.80 | 27.43 | 27.76 | 13,766,447 | +0.36(+1.31%) |
Feb 23, 2005 | 26.94 | 27.63 | 26.73 | 27.41 | 22,051,532 | +0.52(+1.95%) |
Feb 22, 2005 | 27.63 | 27.64 | 26.84 | 26.88 | 19,365,442 | -0.76(-2.74%) |
Feb 18, 2005 | 27.56 | 27.66 | 27.41 | 27.64 | 16,384,211 | +0.08(+0.28%) |
Feb 17, 2005 | 27.77 | 27.77 | 27.56 | 27.56 | 16,034,127 | -0.34(-1.21%) |
Feb 16, 2005 | 27.98 | 28.04 | 27.81 | 27.90 | 14,171,004 | -0.23(-0.83%) |
Feb 15, 2005 | 28.17 | 28.20 | 27.98 | 28.13 | 15,315,880 | -0.02(-0.06%) |
Feb 14, 2005 | 28.09 | 28.22 | 28.08 | 28.15 | 9,202,676 | -0.04(-0.15%) |
Feb 11, 2005 | 28.34 | 28.42 | 28.13 | 28.19 | 11,894,167 | -0.09(-0.30%) |
Feb 10, 2005 | 27.81 | 28.38 | 27.81 | 28.28 | 17,342,188 | +0.48(+1.72%) |
Feb 09, 2005 | 28.24 | 28.24 | 27.72 | 27.80 | 21,049,650 | -0.48(-1.69%) |
Feb 08, 2005 | 28.42 | 28.52 | 28.27 | 28.28 | 16,696,727 | -0.06(-0.23%) |
Feb 07, 2005 | 28.45 | 28.64 | 28.07 | 28.34 | 22,131,130 | -0.19(-0.67%) |
Feb 04, 2005 | 27.18 | 29.17 | 27.13 | 28.54 | 48,731,404 | +1.39(+5.11%) |
Feb 03, 2005 | 27.02 | 27.21 | 27.00 | 27.15 | 9,488,895 | -0.07(-0.25%) |
Feb 02, 2005 | 27.22 | 27.29 | 27.10 | 27.21 | 11,871,392 | -0.00(-0.02%) |