Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.19 | 24.38 | 23.71 | 24.18 | 21,228,464 | +0.03(+0.14%) |
Apr 28, 2005 | 24.25 | 24.53 | 24.03 | 24.14 | 18,881,998 | -0.35(-1.44%) |
Apr 27, 2005 | 23.65 | 24.60 | 23.65 | 24.50 | 25,483,650 | +0.59(+2.46%) |
Apr 26, 2005 | 23.84 | 24.29 | 23.67 | 23.91 | 27,666,812 | -0.12(-0.49%) |
Apr 25, 2005 | 23.56 | 24.09 | 23.51 | 24.03 | 18,926,298 | +0.52(+2.21%) |
Apr 22, 2005 | 23.89 | 24.18 | 23.28 | 23.51 | 21,796,686 | -0.55(-2.28%) |
Apr 21, 2005 | 22.90 | 24.30 | 22.87 | 24.05 | 52,505,060 | +1.04(+4.52%) |
Apr 20, 2005 | 22.87 | 23.17 | 22.67 | 23.01 | 31,393,276 | +0.28(+1.25%) |
Apr 19, 2005 | 22.68 | 23.05 | 22.66 | 22.73 | 22,568,132 | +0.19(+0.86%) |
Apr 18, 2005 | 22.28 | 22.98 | 22.23 | 22.54 | 26,064,546 | -0.12(-0.52%) |
Apr 15, 2005 | 23.08 | 23.45 | 22.64 | 22.65 | 31,366,714 | -0.61(-2.62%) |
Apr 14, 2005 | 23.07 | 23.54 | 22.66 | 23.26 | 39,765,704 | +0.46(+2.04%) |
Apr 13, 2005 | 23.83 | 23.95 | 22.79 | 22.80 | 39,163,260 | -1.18(-4.91%) |
Apr 12, 2005 | 23.80 | 24.05 | 23.49 | 23.98 | 24,818,194 | +0.08(+0.32%) |
Apr 11, 2005 | 24.21 | 24.31 | 23.81 | 23.90 | 21,077,494 | -0.28(-1.17%) |
Apr 08, 2005 | 24.44 | 24.48 | 24.10 | 24.19 | 21,031,250 | -0.19(-0.77%) |
Apr 07, 2005 | 24.23 | 24.71 | 24.18 | 24.37 | 20,475,904 | +0.03(+0.14%) |
Apr 06, 2005 | 24.51 | 24.93 | 24.20 | 24.34 | 20,621,910 | -0.37(-1.49%) |
Apr 05, 2005 | 25.01 | 25.25 | 24.62 | 24.71 | 18,983,064 | -0.30(-1.19%) |
Apr 04, 2005 | 24.71 | 25.19 | 24.43 | 25.00 | 18,856,174 | +0.37(+1.49%) |
Apr 01, 2005 | 25.38 | 25.46 | 24.53 | 24.64 | 28,535,018 | -0.75(-2.95%) |
Mar 31, 2005 | 25.51 | 25.79 | 25.20 | 25.38 | 20,609,148 | -0.19(-0.76%) |
Mar 30, 2005 | 24.98 | 25.64 | 24.95 | 25.58 | 26,079,494 | +0.80(+3.24%) |
Mar 29, 2005 | 25.05 | 25.26 | 24.51 | 24.77 | 22,663,034 | -0.30(-1.22%) |
Mar 28, 2005 | 24.85 | 25.34 | 24.79 | 25.08 | 18,856,158 | +0.30(+1.20%) |
Mar 24, 2005 | 25.20 | 25.40 | 24.78 | 24.78 | 19,037,802 | -0.38(-1.51%) |
Mar 23, 2005 | 24.93 | 25.42 | 24.86 | 25.16 | 18,321,740 | +0.21(+0.86%) |
Mar 22, 2005 | 25.48 | 25.75 | 24.93 | 24.95 | 21,816,480 | -0.37(-1.45%) |
Mar 21, 2005 | 25.18 | 25.62 | 25.09 | 25.32 | 18,243,756 | +0.04(+0.16%) |
Mar 18, 2005 | 25.36 | 25.46 | 24.97 | 25.27 | 33,804,240 | -0.28(-1.11%) |
Mar 17, 2005 | 26.13 | 26.20 | 25.52 | 25.56 | 23,339,232 | -0.61(-2.33%) |
Mar 16, 2005 | 26.26 | 26.71 | 26.06 | 26.17 | 31,068,948 | -0.24(-0.92%) |
Mar 15, 2005 | 26.28 | 26.59 | 26.13 | 26.41 | 31,228,694 | +0.45(+1.74%) |
Mar 14, 2005 | 26.05 | 26.20 | 25.64 | 25.96 | 19,121,978 | +0.08(+0.29%) |
Mar 11, 2005 | 26.09 | 26.29 | 25.85 | 25.88 | 32,542,700 | +0.19(+0.73%) |
Mar 10, 2005 | 25.50 | 25.89 | 25.18 | 25.70 | 21,393,130 | +0.24(+0.93%) |
Mar 09, 2005 | 24.97 | 25.68 | 24.84 | 25.46 | 26,753,516 | +0.31(+1.24%) |
Mar 08, 2005 | 25.69 | 26.25 | 25.09 | 25.15 | 30,558,382 | -0.76(-2.94%) |
Mar 07, 2005 | 24.57 | 26.06 | 24.53 | 25.91 | 36,325,308 | +1.31(+5.32%) |
Mar 04, 2005 | 24.81 | 25.00 | 24.60 | 24.60 | 18,484,194 | +0.06(+0.25%) |
Mar 03, 2005 | 25.30 | 25.36 | 24.41 | 24.54 | 23,005,250 | -0.60(-2.40%) |
Mar 02, 2005 | 24.90 | 25.55 | 24.75 | 25.14 | 18,704,340 | -0.06(-0.22%) |
Mar 01, 2005 | 25.09 | 25.56 | 24.99 | 25.20 | 19,118,874 | +0.21(+0.86%) |
Feb 28, 2005 | 25.64 | 25.79 | 24.57 | 24.98 | 29,224,028 | -0.66(-2.57%) |
Feb 25, 2005 | 24.51 | 25.72 | 24.45 | 25.64 | 32,552,630 | +1.03(+4.20%) |
Feb 24, 2005 | 23.59 | 24.68 | 23.56 | 24.61 | 31,838,914 | +0.96(+4.04%) |
Feb 23, 2005 | 24.07 | 24.13 | 23.65 | 23.65 | 23,309,812 | -0.28(-1.19%) |
Feb 22, 2005 | 23.59 | 24.28 | 23.56 | 23.94 | 29,877,002 | -0.07(-0.29%) |
Feb 18, 2005 | 24.50 | 24.67 | 23.97 | 24.01 | 23,452,342 | -0.49(-2.01%) |
Feb 17, 2005 | 24.94 | 24.95 | 24.28 | 24.50 | 21,732,328 | -0.44(-1.78%) |
Feb 16, 2005 | 25.38 | 25.45 | 24.77 | 24.94 | 23,398,226 | -0.62(-2.41%) |
Feb 15, 2005 | 25.62 | 26.14 | 25.32 | 25.56 | 27,010,456 | -0.20(-0.78%) |
Feb 14, 2005 | 25.06 | 25.86 | 25.02 | 25.76 | 20,735,270 | +0.70(+2.79%) |
Feb 11, 2005 | 24.50 | 25.11 | 23.81 | 25.06 | 26,029,832 | +0.59(+2.41%) |
Feb 10, 2005 | 24.88 | 24.94 | 24.46 | 24.47 | 14,521,051 | -0.26(-1.06%) |
Feb 09, 2005 | 25.17 | 25.20 | 24.55 | 24.73 | 16,553,219 | -0.38(-1.52%) |
Feb 08, 2005 | 24.83 | 25.25 | 24.50 | 25.11 | 20,152,602 | +0.18(+0.72%) |
Feb 07, 2005 | 25.39 | 25.98 | 24.86 | 24.93 | 22,141,482 | -0.67(-2.63%) |
Feb 04, 2005 | 25.05 | 25.70 | 24.95 | 25.61 | 15,318,491 | +0.58(+2.33%) |
Feb 03, 2005 | 25.10 | 25.36 | 24.82 | 25.02 | 13,748,715 | -0.19(-0.77%) |
Feb 02, 2005 | 25.47 | 25.56 | 24.95 | 25.22 | 15,925,627 | -0.30(-1.19%) |