Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 29.45 | 29.47 | 28.91 | 29.06 | 9,331,683 | +0.05(+0.16%) |
Apr 28, 2005 | 29.07 | 29.26 | 28.85 | 29.01 | 13,235,341 | +0.16(+0.56%) |
Apr 27, 2005 | 29.48 | 29.50 | 28.79 | 28.85 | 8,307,824 | -0.47(-1.59%) |
Apr 26, 2005 | 29.68 | 29.73 | 29.31 | 29.31 | 6,554,164 | -0.08(-0.26%) |
Apr 25, 2005 | 29.51 | 29.58 | 29.27 | 29.39 | 5,423,622 | +0.26(+0.88%) |
Apr 22, 2005 | 29.10 | 29.32 | 28.88 | 29.13 | 5,657,528 | +0.15(+0.51%) |
Apr 21, 2005 | 28.80 | 29.03 | 28.54 | 28.98 | 6,865,409 | +0.36(+1.25%) |
Apr 20, 2005 | 28.93 | 29.09 | 28.56 | 28.63 | 6,736,928 | -0.55(-1.88%) |
Apr 19, 2005 | 28.82 | 29.18 | 28.81 | 29.18 | 7,378,281 | +0.64(+2.24%) |
Apr 18, 2005 | 28.21 | 28.62 | 28.08 | 28.54 | 9,801,170 | +0.20(+0.69%) |
Apr 15, 2005 | 28.94 | 28.96 | 28.03 | 28.34 | 10,798,620 | -0.58(-2.01%) |
Apr 14, 2005 | 29.30 | 29.30 | 28.82 | 28.92 | 9,449,264 | -0.31(-1.04%) |
Apr 13, 2005 | 29.57 | 29.71 | 29.18 | 29.23 | 9,214,730 | -0.66(-2.20%) |
Apr 12, 2005 | 30.20 | 30.28 | 29.73 | 29.89 | 10,226,013 | -0.47(-1.54%) |
Apr 11, 2005 | 30.31 | 30.43 | 30.16 | 30.35 | 6,399,694 | +0.19(+0.62%) |
Apr 08, 2005 | 30.24 | 30.46 | 30.12 | 30.17 | 6,028,087 | -0.20(-0.66%) |
Apr 07, 2005 | 30.47 | 30.77 | 30.23 | 30.37 | 8,174,732 | +0.19(+0.62%) |
Apr 06, 2005 | 30.05 | 30.30 | 29.96 | 30.18 | 5,684,146 | +0.10(+0.33%) |
Apr 05, 2005 | 30.09 | 30.29 | 30.00 | 30.08 | 7,025,747 | +0.11(+0.37%) |
Apr 04, 2005 | 30.00 | 30.19 | 29.83 | 29.97 | 7,283,545 | +0.03(+0.10%) |
Apr 01, 2005 | 30.06 | 30.09 | 29.63 | 29.94 | 6,232,020 | +0.17(+0.58%) |
Mar 31, 2005 | 29.76 | 29.89 | 29.65 | 29.77 | 9,079,962 | +0.05(+0.16%) |
Mar 30, 2005 | 29.66 | 29.73 | 29.20 | 29.72 | 6,619,347 | +0.34(+1.17%) |
Mar 29, 2005 | 29.54 | 29.82 | 29.35 | 29.38 | 6,513,713 | +0.05(+0.18%) |
Mar 28, 2005 | 29.10 | 29.61 | 29.10 | 29.33 | 4,526,357 | -0.11(-0.39%) |
Mar 24, 2005 | 29.36 | 29.65 | 29.20 | 29.44 | 9,521,993 | -0.14(-0.48%) |
Mar 23, 2005 | 29.91 | 29.92 | 29.44 | 29.59 | 11,240,650 | -0.72(-2.38%) |
Mar 22, 2005 | 30.63 | 31.01 | 30.31 | 30.31 | 6,906,279 | -0.62(-2.01%) |
Mar 21, 2005 | 30.93 | 30.97 | 30.74 | 30.93 | 4,919,553 | -0.26(-0.84%) |
Mar 18, 2005 | 31.02 | 31.19 | 30.92 | 31.19 | 5,499,495 | +0.26(+0.85%) |
Mar 17, 2005 | 30.97 | 31.00 | 30.72 | 30.93 | 6,150,698 | +0.21(+0.70%) |
Mar 16, 2005 | 30.73 | 31.04 | 30.66 | 30.71 | 7,194,259 | +0.08(+0.25%) |
Mar 15, 2005 | 31.10 | 31.14 | 30.60 | 30.64 | 7,218,153 | -0.21(-0.68%) |
Mar 14, 2005 | 30.73 | 30.96 | 30.52 | 30.85 | 6,422,540 | +0.09(+0.28%) |
Mar 11, 2005 | 30.69 | 30.97 | 30.63 | 30.76 | 7,542,602 | +0.14(+0.45%) |
Mar 10, 2005 | 30.79 | 30.80 | 30.42 | 30.62 | 10,496,388 | -0.22(-0.73%) |
Mar 09, 2005 | 31.35 | 31.66 | 30.80 | 30.85 | 11,026,447 | -0.76(-2.42%) |
Mar 08, 2005 | 31.38 | 31.68 | 31.30 | 31.61 | 7,073,743 | +0.27(+0.87%) |
Mar 07, 2005 | 31.37 | 31.47 | 31.12 | 31.34 | 6,429,037 | -0.32(-1.02%) |
Mar 04, 2005 | 31.44 | 31.80 | 31.29 | 31.66 | 7,675,274 | +0.44(+1.42%) |
Mar 03, 2005 | 31.13 | 31.22 | 30.96 | 31.22 | 6,706,747 | +0.37(+1.21%) |
Mar 02, 2005 | 30.34 | 30.98 | 30.33 | 30.85 | 9,389,740 | +0.26(+0.84%) |
Mar 01, 2005 | 30.90 | 30.96 | 30.54 | 30.59 | 9,514,866 | -0.39(-1.25%) |
Feb 28, 2005 | 31.40 | 31.51 | 30.56 | 30.97 | 10,729,454 | -0.07(-0.23%) |
Feb 25, 2005 | 30.92 | 31.16 | 30.80 | 31.05 | 15,029,871 | +0.58(+1.91%) |
Feb 24, 2005 | 30.69 | 30.75 | 30.30 | 30.46 | 8,515,530 | -0.02(-0.08%) |
Feb 23, 2005 | 30.32 | 30.57 | 30.21 | 30.49 | 6,419,815 | +0.18(+0.60%) |
Feb 22, 2005 | 30.30 | 30.63 | 30.23 | 30.31 | 9,007,234 | +0.15(+0.51%) |
Feb 18, 2005 | 30.06 | 30.37 | 30.00 | 30.15 | 8,681,108 | +0.10(+0.33%) |
Feb 17, 2005 | 30.45 | 30.53 | 30.05 | 30.05 | 8,737,698 | -0.13(-0.44%) |
Feb 16, 2005 | 29.71 | 30.19 | 29.66 | 30.19 | 9,292,698 | +0.39(+1.30%) |
Feb 15, 2005 | 29.61 | 29.83 | 29.61 | 29.80 | 6,296,156 | +0.10(+0.34%) |
Feb 14, 2005 | 29.68 | 29.82 | 29.59 | 29.70 | 5,144,236 | +0.02(+0.08%) |
Feb 11, 2005 | 29.43 | 29.80 | 29.41 | 29.68 | 8,118,352 | +0.01(+0.05%) |
Feb 10, 2005 | 29.41 | 29.80 | 29.39 | 29.66 | 11,395,120 | +0.56(+1.93%) |
Feb 09, 2005 | 28.98 | 29.27 | 28.95 | 29.10 | 7,286,480 | -0.02(-0.07%) |
Feb 08, 2005 | 28.83 | 29.20 | 28.76 | 29.12 | 10,572,470 | +0.12(+0.43%) |
Feb 07, 2005 | 29.03 | 29.14 | 28.84 | 28.99 | 6,643,241 | -0.05(-0.18%) |
Feb 04, 2005 | 28.94 | 29.14 | 28.90 | 29.05 | 7,320,224 | +0.19(+0.64%) |
Feb 03, 2005 | 28.73 | 28.88 | 28.62 | 28.86 | 6,886,997 | -0.08(-0.26%) |
Feb 02, 2005 | 29.02 | 29.12 | 28.92 | 28.94 | 5,552,941 | +0.07(+0.23%) |