Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.85 | 29.30 | 28.54 | 29.30 | 25,229,820 | +0.48(+1.66%) |
Apr 28, 2005 | 29.12 | 29.42 | 28.75 | 28.82 | 18,164,626 | -0.48(-1.63%) |
Apr 27, 2005 | 30.22 | 30.25 | 29.22 | 29.30 | 16,105,356 | -0.91(-3.02%) |
Apr 26, 2005 | 30.63 | 30.75 | 30.21 | 30.21 | 10,925,681 | -0.42(-1.38%) |
Apr 25, 2005 | 30.62 | 30.88 | 30.52 | 30.63 | 11,843,593 | +0.28(+0.93%) |
Apr 22, 2005 | 30.14 | 30.61 | 29.81 | 30.35 | 14,195,523 | +0.29(+0.97%) |
Apr 21, 2005 | 29.47 | 30.13 | 29.41 | 30.06 | 15,070,486 | +0.73(+2.50%) |
Apr 20, 2005 | 30.06 | 30.25 | 29.19 | 29.33 | 18,252,122 | -0.73(-2.42%) |
Apr 19, 2005 | 29.75 | 30.18 | 29.68 | 30.05 | 17,888,648 | +0.42(+1.41%) |
Apr 18, 2005 | 29.44 | 29.82 | 29.12 | 29.64 | 16,730,609 | +0.22(+0.75%) |
Apr 15, 2005 | 30.43 | 30.43 | 29.12 | 29.42 | 24,118,280 | -0.88(-2.90%) |
Apr 14, 2005 | 30.69 | 30.94 | 30.21 | 30.30 | 19,096,204 | -0.28(-0.92%) |
Apr 13, 2005 | 31.36 | 31.52 | 30.51 | 30.58 | 23,952,160 | -0.83(-2.64%) |
Apr 12, 2005 | 31.84 | 32.03 | 31.34 | 31.41 | 17,389,226 | -0.64(-1.99%) |
Apr 11, 2005 | 31.95 | 32.16 | 31.87 | 32.04 | 12,541,434 | +0.10(+0.32%) |
Apr 08, 2005 | 32.57 | 32.70 | 31.93 | 31.94 | 11,526,441 | -0.72(-2.19%) |
Apr 07, 2005 | 32.55 | 32.88 | 32.28 | 32.66 | 20,760,232 | +0.41(+1.28%) |
Apr 06, 2005 | 31.40 | 32.37 | 31.40 | 32.25 | 19,094,606 | +0.86(+2.73%) |
Apr 05, 2005 | 32.12 | 32.26 | 31.24 | 31.39 | 27,677,232 | -0.72(-2.23%) |
Apr 04, 2005 | 32.79 | 33.29 | 31.98 | 32.11 | 45,284,044 | -1.31(-3.93%) |
Apr 01, 2005 | 33.35 | 33.48 | 33.06 | 33.42 | 13,019,026 | +0.56(+1.72%) |
Mar 31, 2005 | 33.07 | 33.38 | 32.57 | 32.85 | 16,904,536 | +0.03(+0.09%) |
Mar 30, 2005 | 32.74 | 32.89 | 31.97 | 32.83 | 18,367,304 | +0.21(+0.64%) |
Mar 29, 2005 | 32.83 | 33.36 | 32.57 | 32.62 | 10,975,374 | -0.23(-0.69%) |
Mar 28, 2005 | 32.86 | 33.06 | 32.57 | 32.84 | 9,149,310 | +0.05(+0.14%) |
Mar 24, 2005 | 33.06 | 33.42 | 32.48 | 32.80 | 13,324,997 | -0.12(-0.36%) |
Mar 23, 2005 | 33.16 | 33.24 | 32.63 | 32.92 | 15,848,546 | -0.42(-1.27%) |
Mar 22, 2005 | 33.82 | 34.29 | 33.29 | 33.34 | 12,432,463 | -0.48(-1.42%) |
Mar 21, 2005 | 34.15 | 34.16 | 33.53 | 33.82 | 9,886,019 | -0.20(-0.60%) |
Mar 18, 2005 | 33.50 | 34.07 | 33.45 | 34.02 | 20,781,884 | +0.52(+1.56%) |
Mar 17, 2005 | 33.58 | 33.67 | 33.05 | 33.50 | 12,032,429 | +0.47(+1.43%) |
Mar 16, 2005 | 32.78 | 33.38 | 32.46 | 33.02 | 13,221,527 | +0.25(+0.76%) |
Mar 15, 2005 | 33.46 | 33.58 | 32.70 | 32.78 | 12,064,020 | -0.43(-1.31%) |
Mar 14, 2005 | 32.95 | 33.23 | 32.45 | 33.21 | 13,683,501 | +0.36(+1.10%) |
Mar 11, 2005 | 32.82 | 33.48 | 32.67 | 32.85 | 16,450,017 | -0.11(-0.32%) |
Mar 10, 2005 | 33.57 | 33.58 | 32.55 | 32.96 | 26,097,506 | -0.72(-2.13%) |
Mar 09, 2005 | 34.65 | 34.99 | 33.61 | 33.67 | 19,331,362 | -0.98(-2.83%) |
Mar 08, 2005 | 34.47 | 34.88 | 34.41 | 34.65 | 13,064,460 | +0.06(+0.16%) |
Mar 07, 2005 | 34.68 | 34.82 | 34.22 | 34.60 | 10,239,908 | -0.17(-0.50%) |
Mar 04, 2005 | 34.41 | 34.89 | 34.15 | 34.77 | 13,456,685 | +0.29(+0.85%) |
Mar 03, 2005 | 34.65 | 34.69 | 34.23 | 34.48 | 13,802,588 | -0.21(-0.62%) |
Mar 02, 2005 | 34.34 | 34.87 | 34.29 | 34.69 | 12,351,533 | +0.36(+1.03%) |
Mar 01, 2005 | 34.98 | 35.01 | 34.22 | 34.34 | 13,148,762 | -0.64(-1.84%) |
Feb 28, 2005 | 35.06 | 35.38 | 33.94 | 34.98 | 16,594,839 | +0.08(+0.23%) |
Feb 25, 2005 | 34.46 | 35.58 | 34.46 | 34.90 | 15,679,411 | +0.44(+1.28%) |
Feb 24, 2005 | 33.98 | 34.51 | 33.75 | 34.46 | 10,889,120 | +0.56(+1.66%) |
Feb 23, 2005 | 33.46 | 33.94 | 33.44 | 33.90 | 7,975,653 | +0.46(+1.38%) |
Feb 22, 2005 | 33.78 | 34.42 | 33.44 | 33.44 | 14,892,299 | -0.22(-0.65%) |
Feb 18, 2005 | 33.05 | 33.94 | 32.96 | 33.66 | 11,665,229 | +0.63(+1.91%) |
Feb 17, 2005 | 33.56 | 33.73 | 32.93 | 33.02 | 11,299,625 | -0.50(-1.50%) |
Feb 16, 2005 | 32.78 | 33.58 | 32.75 | 33.53 | 9,363,703 | +0.75(+2.29%) |
Feb 15, 2005 | 32.82 | 32.87 | 32.55 | 32.78 | 7,136,717 | +0.03(+0.10%) |
Feb 14, 2005 | 32.55 | 32.89 | 32.51 | 32.74 | 8,976,447 | -0.03(-0.09%) |
Feb 11, 2005 | 32.40 | 33.01 | 32.36 | 32.77 | 11,039,799 | +0.43(+1.32%) |
Feb 10, 2005 | 32.12 | 32.49 | 31.72 | 32.34 | 12,704,181 | +0.70(+2.21%) |
Feb 09, 2005 | 31.82 | 31.98 | 31.50 | 31.64 | 9,672,159 | -0.25(-0.78%) |
Feb 08, 2005 | 31.69 | 31.98 | 31.58 | 31.89 | 8,243,288 | +0.19(+0.60%) |
Feb 07, 2005 | 31.98 | 32.00 | 31.57 | 31.70 | 9,051,165 | -0.27(-0.85%) |
Feb 04, 2005 | 31.74 | 31.98 | 31.42 | 31.97 | 9,583,242 | +0.28(+0.89%) |
Feb 03, 2005 | 31.29 | 31.69 | 31.12 | 31.69 | 8,879,367 | +0.40(+1.28%) |
Feb 02, 2005 | 31.10 | 31.48 | 31.09 | 31.29 | 8,833,223 | +0.21(+0.69%) |