Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 30.36 | 30.61 | 29.72 | 30.09 | 5,857,090 | +0.11(+0.38%) |
Apr 28, 2005 | 30.21 | 30.24 | 29.65 | 29.97 | 5,623,040 | -0.49(-1.62%) |
Apr 27, 2005 | 30.87 | 31.14 | 30.17 | 30.47 | 4,850,332 | -0.69(-2.20%) |
Apr 26, 2005 | 31.41 | 31.59 | 31.09 | 31.15 | 4,785,477 | -0.25(-0.81%) |
Apr 25, 2005 | 30.89 | 31.44 | 30.89 | 31.41 | 4,369,022 | +0.71(+2.32%) |
Apr 22, 2005 | 30.35 | 30.99 | 30.15 | 30.69 | 4,255,375 | +0.23(+0.77%) |
Apr 21, 2005 | 29.44 | 30.56 | 29.39 | 30.46 | 4,871,350 | +1.05(+3.56%) |
Apr 20, 2005 | 30.01 | 30.36 | 29.37 | 29.41 | 7,257,933 | -0.85(-2.80%) |
Apr 19, 2005 | 29.97 | 30.57 | 29.88 | 30.26 | 5,641,956 | +0.62(+2.09%) |
Apr 18, 2005 | 28.64 | 29.75 | 28.63 | 29.64 | 5,658,020 | +0.39(+1.34%) |
Apr 15, 2005 | 30.24 | 30.29 | 28.91 | 29.25 | 8,279,553 | -1.08(-3.56%) |
Apr 14, 2005 | 30.64 | 31.25 | 30.27 | 30.33 | 6,396,649 | +0.05(+0.15%) |
Apr 13, 2005 | 30.81 | 31.06 | 30.24 | 30.28 | 5,625,292 | -0.52(-1.69%) |
Apr 12, 2005 | 31.32 | 31.40 | 30.68 | 30.80 | 5,175,659 | -0.65(-2.05%) |
Apr 11, 2005 | 31.25 | 31.56 | 30.95 | 31.45 | 5,508,493 | +0.21(+0.66%) |
Apr 08, 2005 | 32.01 | 32.21 | 31.23 | 31.24 | 5,840,425 | -1.23(-3.78%) |
Apr 07, 2005 | 32.97 | 33.17 | 32.01 | 32.47 | 5,617,485 | -0.17(-0.51%) |
Apr 06, 2005 | 32.45 | 32.97 | 32.07 | 32.63 | 5,257,629 | +0.35(+1.07%) |
Apr 05, 2005 | 32.41 | 33.15 | 32.14 | 32.29 | 5,653,066 | -0.71(-2.14%) |
Apr 04, 2005 | 33.30 | 33.74 | 32.60 | 32.99 | 7,753,505 | -0.01(-0.04%) |
Apr 01, 2005 | 32.07 | 33.01 | 32.07 | 33.01 | 6,510,146 | +1.20(+3.77%) |
Mar 31, 2005 | 31.11 | 31.89 | 31.02 | 31.81 | 4,598,117 | +1.15(+3.76%) |
Mar 30, 2005 | 30.41 | 30.76 | 29.58 | 30.65 | 5,668,679 | +0.58(+1.93%) |
Mar 29, 2005 | 30.44 | 31.13 | 29.89 | 30.07 | 5,554,882 | -0.49(-1.61%) |
Mar 28, 2005 | 30.58 | 30.88 | 30.43 | 30.57 | 3,889,663 | -0.01(-0.02%) |
Mar 24, 2005 | 30.38 | 31.03 | 30.19 | 30.57 | 4,169,952 | +0.24(+0.79%) |
Mar 23, 2005 | 30.71 | 30.87 | 30.17 | 30.33 | 6,260,934 | -0.85(-2.71%) |
Mar 22, 2005 | 32.25 | 32.25 | 31.01 | 31.18 | 4,387,638 | -0.45(-1.43%) |
Mar 21, 2005 | 32.05 | 32.21 | 31.31 | 31.63 | 3,984,694 | -0.49(-1.51%) |
Mar 18, 2005 | 32.11 | 32.33 | 31.94 | 32.12 | 4,446,037 | +0.01(+0.02%) |
Mar 17, 2005 | 31.36 | 32.13 | 31.31 | 32.11 | 3,971,783 | +1.09(+3.52%) |
Mar 16, 2005 | 31.07 | 31.94 | 30.97 | 31.02 | 4,753,349 | -0.05(-0.17%) |
Mar 15, 2005 | 31.67 | 31.93 | 31.05 | 31.07 | 3,667,174 | -0.59(-1.87%) |
Mar 14, 2005 | 31.25 | 31.68 | 30.70 | 31.67 | 5,370,675 | +0.59(+1.91%) |
Mar 11, 2005 | 30.41 | 31.42 | 30.28 | 31.07 | 5,429,675 | +0.37(+1.19%) |
Mar 10, 2005 | 30.87 | 31.27 | 30.01 | 30.71 | 9,461,511 | -1.11(-3.48%) |
Mar 09, 2005 | 32.47 | 32.92 | 31.73 | 31.81 | 7,451,598 | -0.49(-1.51%) |
Mar 08, 2005 | 32.21 | 32.91 | 32.21 | 32.30 | 3,441,832 | -0.01(-0.02%) |
Mar 07, 2005 | 32.21 | 32.44 | 31.57 | 32.31 | 4,424,119 | +0.03(+0.08%) |
Mar 04, 2005 | 31.94 | 32.44 | 31.54 | 32.28 | 5,230,155 | +0.41(+1.27%) |
Mar 03, 2005 | 31.61 | 32.12 | 31.53 | 31.87 | 6,003,614 | +0.86(+2.77%) |
Mar 02, 2005 | 29.67 | 31.15 | 29.66 | 31.01 | 6,937,110 | +0.87(+2.90%) |
Mar 01, 2005 | 30.91 | 31.23 | 29.91 | 30.14 | 6,572,149 | -1.03(-3.29%) |
Feb 28, 2005 | 31.96 | 32.54 | 29.97 | 31.17 | 8,272,647 | -0.45(-1.43%) |
Feb 25, 2005 | 30.64 | 31.94 | 30.62 | 31.62 | 9,027,191 | +1.01(+3.31%) |
Feb 24, 2005 | 29.94 | 30.63 | 29.75 | 30.61 | 5,343,652 | +0.85(+2.84%) |
Feb 23, 2005 | 29.64 | 29.88 | 29.40 | 29.76 | 3,674,830 | +0.42(+1.43%) |
Feb 22, 2005 | 29.44 | 30.01 | 29.32 | 29.34 | 6,213,493 | +0.29(+0.99%) |
Feb 18, 2005 | 28.46 | 29.20 | 28.31 | 29.06 | 4,174,456 | +0.69(+2.42%) |
Feb 17, 2005 | 29.24 | 29.30 | 28.32 | 28.37 | 4,705,909 | -0.68(-2.34%) |
Feb 16, 2005 | 28.28 | 29.14 | 28.18 | 29.05 | 4,837,721 | +0.99(+3.54%) |
Feb 15, 2005 | 28.06 | 28.32 | 27.92 | 28.06 | 3,812,798 | +0.00(+0.00%) |
Feb 14, 2005 | 28.38 | 28.46 | 28.06 | 28.06 | 3,612,077 | -0.23(-0.80%) |
Feb 11, 2005 | 28.00 | 28.36 | 27.82 | 28.28 | 3,445,435 | +0.29(+1.02%) |
Feb 10, 2005 | 27.24 | 28.08 | 27.14 | 28.00 | 4,718,219 | +1.05(+3.91%) |
Feb 09, 2005 | 26.82 | 27.26 | 26.58 | 26.94 | 4,458,498 | +0.07(+0.25%) |
Feb 08, 2005 | 26.48 | 27.00 | 26.46 | 26.88 | 4,312,574 | +0.09(+0.35%) |
Feb 07, 2005 | 26.96 | 27.04 | 26.52 | 26.78 | 3,850,330 | -0.34(-1.25%) |
Feb 04, 2005 | 27.18 | 27.24 | 27.02 | 27.12 | 6,195,328 | -0.48(-1.74%) |
Feb 03, 2005 | 28.08 | 28.22 | 27.53 | 27.60 | 4,383,885 | -0.75(-2.63%) |
Feb 02, 2005 | 27.98 | 28.64 | 27.73 | 28.35 | 5,657,570 | +0.69(+2.51%) |