Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.23 | 25.79 | 25.16 | 25.79 | 5,390,360 | +0.80(+3.19%) |
Apr 28, 2005 | 24.96 | 25.19 | 24.84 | 24.99 | 4,784,982 | +0.44(+1.78%) |
Apr 27, 2005 | 24.47 | 24.75 | 24.30 | 24.55 | 1,860,932 | +0.00(+0.00%) |
Apr 26, 2005 | 24.59 | 24.71 | 24.49 | 24.55 | 1,454,616 | -0.11(-0.46%) |
Apr 25, 2005 | 24.68 | 24.86 | 24.60 | 24.67 | 1,803,933 | +0.05(+0.19%) |
Apr 22, 2005 | 24.63 | 24.73 | 24.47 | 24.62 | 2,289,909 | -0.07(-0.30%) |
Apr 21, 2005 | 24.58 | 24.77 | 24.55 | 24.70 | 1,403,020 | +0.21(+0.84%) |
Apr 20, 2005 | 24.62 | 24.74 | 24.43 | 24.49 | 1,496,276 | -0.15(-0.63%) |
Apr 19, 2005 | 24.71 | 24.81 | 24.43 | 24.65 | 1,882,547 | -0.15(-0.62%) |
Apr 18, 2005 | 24.96 | 24.96 | 24.79 | 24.80 | 3,161,285 | -0.11(-0.46%) |
Apr 15, 2005 | 24.97 | 25.05 | 24.91 | 24.92 | 3,630,178 | -0.02(-0.07%) |
Apr 14, 2005 | 24.73 | 24.96 | 24.73 | 24.93 | 1,939,023 | +0.21(+0.84%) |
Apr 13, 2005 | 24.86 | 25.04 | 24.70 | 24.73 | 1,293,031 | -0.19(-0.76%) |
Apr 12, 2005 | 24.75 | 25.05 | 24.59 | 24.92 | 1,441,717 | +0.17(+0.67%) |
Apr 11, 2005 | 24.79 | 25.00 | 24.72 | 24.75 | 1,159,684 | -0.09(-0.37%) |
Apr 08, 2005 | 24.96 | 25.04 | 24.84 | 24.84 | 989,906 | -0.13(-0.51%) |
Apr 07, 2005 | 24.94 | 25.06 | 24.85 | 24.97 | 1,383,846 | +0.07(+0.28%) |
Apr 06, 2005 | 24.92 | 25.01 | 24.86 | 24.90 | 1,067,648 | -0.02(-0.09%) |
Apr 05, 2005 | 24.78 | 25.02 | 24.78 | 24.92 | 2,125,361 | +0.21(+0.86%) |
Apr 04, 2005 | 24.53 | 24.81 | 24.35 | 24.71 | 2,099,563 | +0.22(+0.89%) |
Apr 01, 2005 | 24.81 | 24.90 | 24.39 | 24.49 | 1,965,344 | -0.33(-1.34%) |
Mar 31, 2005 | 24.84 | 24.88 | 24.75 | 24.82 | 1,590,229 | +0.04(+0.16%) |
Mar 30, 2005 | 24.72 | 24.86 | 24.67 | 24.78 | 2,041,343 | +0.21(+0.84%) |
Mar 29, 2005 | 24.54 | 24.81 | 24.51 | 24.58 | 1,861,455 | +0.01(+0.02%) |
Mar 28, 2005 | 24.67 | 24.90 | 24.56 | 24.57 | 2,538,649 | +0.01(+0.02%) |
Mar 24, 2005 | 24.73 | 24.75 | 24.43 | 24.57 | 1,835,135 | -0.03(-0.14%) |
Mar 23, 2005 | 24.47 | 24.66 | 24.39 | 24.60 | 3,134,092 | +0.07(+0.28%) |
Mar 22, 2005 | 24.55 | 24.96 | 24.51 | 24.53 | 2,762,289 | -0.17(-0.67%) |
Mar 21, 2005 | 24.57 | 24.82 | 24.53 | 24.70 | 3,085,983 | +0.14(+0.56%) |
Mar 18, 2005 | 24.45 | 25.02 | 24.44 | 24.56 | 11,878,525 | +0.23(+0.94%) |
Mar 17, 2005 | 24.67 | 24.67 | 24.33 | 24.33 | 3,297,072 | -0.37(-1.51%) |
Mar 16, 2005 | 24.82 | 24.90 | 24.64 | 24.70 | 1,476,579 | -0.15(-0.62%) |
Mar 15, 2005 | 25.01 | 25.06 | 24.85 | 24.86 | 1,572,275 | -0.10(-0.41%) |
Mar 14, 2005 | 24.87 | 24.99 | 24.69 | 24.96 | 3,693,104 | +0.09(+0.37%) |
Mar 11, 2005 | 25.13 | 25.18 | 24.79 | 24.87 | 1,724,622 | -0.22(-0.87%) |
Mar 10, 2005 | 25.20 | 25.35 | 25.09 | 25.09 | 1,409,644 | +0.01(+0.05%) |
Mar 09, 2005 | 25.17 | 25.20 | 24.99 | 25.08 | 2,219,662 | -0.09(-0.36%) |
Mar 08, 2005 | 25.27 | 25.29 | 25.17 | 25.17 | 2,055,811 | -0.15(-0.59%) |
Mar 07, 2005 | 25.55 | 25.58 | 25.24 | 25.32 | 1,891,611 | -0.26(-1.01%) |
Mar 04, 2005 | 25.53 | 25.68 | 25.47 | 25.58 | 1,426,726 | +0.14(+0.54%) |
Mar 03, 2005 | 25.41 | 25.58 | 25.36 | 25.44 | 1,049,694 | +0.06(+0.23%) |
Mar 02, 2005 | 25.47 | 25.59 | 25.27 | 25.38 | 1,284,838 | -0.09(-0.34%) |
Mar 01, 2005 | 25.12 | 25.53 | 25.10 | 25.47 | 2,277,708 | +0.22(+0.89%) |
Feb 28, 2005 | 25.26 | 25.47 | 25.13 | 25.24 | 2,364,340 | -0.17(-0.68%) |
Feb 25, 2005 | 25.10 | 25.46 | 25.01 | 25.41 | 2,216,873 | +0.17(+0.68%) |
Feb 24, 2005 | 25.21 | 25.33 | 25.05 | 25.24 | 1,909,565 | +0.09(+0.37%) |
Feb 23, 2005 | 24.84 | 25.25 | 24.76 | 25.15 | 2,601,575 | +0.10(+0.39%) |
Feb 22, 2005 | 24.87 | 25.17 | 24.78 | 25.05 | 2,131,287 | -0.20(-0.77%) |
Feb 18, 2005 | 25.33 | 25.37 | 25.16 | 25.25 | 1,910,959 | -0.16(-0.63%) |
Feb 17, 2005 | 25.64 | 25.72 | 25.31 | 25.41 | 2,388,046 | -0.32(-1.23%) |
Feb 16, 2005 | 25.76 | 25.76 | 25.51 | 25.72 | 1,712,769 | -0.06(-0.24%) |
Feb 15, 2005 | 25.70 | 25.89 | 25.67 | 25.79 | 1,550,835 | +0.00(+0.00%) |
Feb 14, 2005 | 25.82 | 25.90 | 25.71 | 25.79 | 1,735,255 | +0.03(+0.11%) |
Feb 11, 2005 | 25.64 | 26.01 | 25.58 | 25.76 | 3,361,741 | +0.18(+0.70%) |
Feb 10, 2005 | 25.45 | 25.59 | 25.36 | 25.58 | 2,920,388 | +0.13(+0.50%) |
Feb 09, 2005 | 25.52 | 25.52 | 25.36 | 25.45 | 1,941,987 | +0.04(+0.16%) |
Feb 08, 2005 | 25.44 | 25.50 | 25.31 | 25.41 | 1,991,142 | -0.19(-0.74%) |
Feb 07, 2005 | 25.44 | 25.72 | 25.44 | 25.60 | 1,712,072 | +0.10(+0.40%) |
Feb 04, 2005 | 25.54 | 25.58 | 25.41 | 25.50 | 3,312,063 | +0.10(+0.38%) |
Feb 03, 2005 | 25.53 | 25.62 | 25.27 | 25.40 | 2,359,110 | -0.24(-0.94%) |
Feb 02, 2005 | 25.70 | 25.77 | 25.49 | 25.64 | 2,494,549 | -0.14(-0.56%) |