Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.24 | 25.80 | 25.17 | 25.80 | 5,387,354 | +0.80(+3.19%) |
Apr 28, 2005 | 24.97 | 25.20 | 24.85 | 25.00 | 4,782,313 | +0.44(+1.78%) |
Apr 27, 2005 | 24.48 | 24.77 | 24.31 | 24.57 | 1,859,895 | +0.00(+0.00%) |
Apr 26, 2005 | 24.61 | 24.73 | 24.50 | 24.57 | 1,453,805 | -0.11(-0.47%) |
Apr 25, 2005 | 24.69 | 24.88 | 24.61 | 24.68 | 1,802,927 | +0.05(+0.19%) |
Apr 22, 2005 | 24.64 | 24.74 | 24.48 | 24.64 | 2,288,632 | -0.07(-0.30%) |
Apr 21, 2005 | 24.60 | 24.79 | 24.57 | 24.71 | 1,402,238 | +0.21(+0.84%) |
Apr 20, 2005 | 24.63 | 24.75 | 24.44 | 24.50 | 1,495,442 | -0.16(-0.63%) |
Apr 19, 2005 | 24.72 | 24.83 | 24.45 | 24.66 | 1,881,497 | -0.15(-0.62%) |
Apr 18, 2005 | 24.97 | 24.98 | 24.80 | 24.81 | 3,159,521 | -0.11(-0.46%) |
Apr 15, 2005 | 24.99 | 25.07 | 24.92 | 24.93 | 3,628,154 | -0.02(-0.07%) |
Apr 14, 2005 | 24.74 | 24.97 | 24.74 | 24.95 | 1,937,942 | +0.21(+0.84%) |
Apr 13, 2005 | 24.87 | 25.05 | 24.72 | 24.74 | 1,292,309 | -0.19(-0.76%) |
Apr 12, 2005 | 24.76 | 25.07 | 24.61 | 24.93 | 1,440,913 | +0.17(+0.67%) |
Apr 11, 2005 | 24.81 | 25.01 | 24.73 | 24.76 | 1,159,037 | -0.09(-0.37%) |
Apr 08, 2005 | 24.98 | 25.06 | 24.85 | 24.85 | 989,354 | -0.13(-0.51%) |
Apr 07, 2005 | 24.95 | 25.07 | 24.87 | 24.98 | 1,383,074 | +0.07(+0.28%) |
Apr 06, 2005 | 24.93 | 25.03 | 24.88 | 24.91 | 1,067,052 | -0.02(-0.09%) |
Apr 05, 2005 | 24.79 | 25.04 | 24.79 | 24.93 | 2,124,175 | +0.21(+0.86%) |
Apr 04, 2005 | 24.54 | 24.83 | 24.36 | 24.72 | 2,098,392 | +0.22(+0.89%) |
Apr 01, 2005 | 24.82 | 24.92 | 24.40 | 24.50 | 1,964,248 | -0.33(-1.34%) |
Mar 31, 2005 | 24.85 | 24.89 | 24.76 | 24.84 | 1,589,342 | +0.04(+0.16%) |
Mar 30, 2005 | 24.73 | 24.88 | 24.69 | 24.80 | 2,040,205 | +0.21(+0.84%) |
Mar 29, 2005 | 24.56 | 24.83 | 24.53 | 24.59 | 1,860,417 | +0.01(+0.02%) |
Mar 28, 2005 | 24.68 | 24.91 | 24.57 | 24.58 | 2,537,234 | +0.01(+0.02%) |
Mar 24, 2005 | 24.74 | 24.77 | 24.45 | 24.58 | 1,834,111 | -0.03(-0.14%) |
Mar 23, 2005 | 24.48 | 24.67 | 24.40 | 24.61 | 3,132,344 | +0.07(+0.28%) |
Mar 22, 2005 | 24.57 | 24.97 | 24.53 | 24.54 | 2,760,749 | -0.17(-0.67%) |
Mar 21, 2005 | 24.58 | 24.84 | 24.54 | 24.71 | 3,084,262 | +0.14(+0.56%) |
Mar 18, 2005 | 24.46 | 25.03 | 24.45 | 24.57 | 11,871,900 | +0.23(+0.94%) |
Mar 17, 2005 | 24.69 | 24.69 | 24.34 | 24.34 | 3,295,233 | -0.37(-1.51%) |
Mar 16, 2005 | 24.84 | 24.91 | 24.65 | 24.72 | 1,475,755 | -0.16(-0.62%) |
Mar 15, 2005 | 25.03 | 25.08 | 24.87 | 24.87 | 1,571,398 | -0.10(-0.41%) |
Mar 14, 2005 | 24.88 | 25.00 | 24.71 | 24.98 | 3,691,044 | +0.09(+0.37%) |
Mar 11, 2005 | 25.14 | 25.20 | 24.81 | 24.88 | 1,723,660 | -0.22(-0.87%) |
Mar 10, 2005 | 25.21 | 25.36 | 25.10 | 25.10 | 1,408,858 | +0.01(+0.05%) |
Mar 09, 2005 | 25.19 | 25.22 | 25.00 | 25.09 | 2,218,424 | -0.09(-0.36%) |
Mar 08, 2005 | 25.28 | 25.30 | 25.18 | 25.18 | 2,054,664 | -0.15(-0.59%) |
Mar 07, 2005 | 25.57 | 25.59 | 25.25 | 25.33 | 1,890,556 | -0.26(-1.01%) |
Mar 04, 2005 | 25.54 | 25.70 | 25.49 | 25.59 | 1,425,931 | +0.14(+0.54%) |
Mar 03, 2005 | 25.42 | 25.59 | 25.37 | 25.45 | 1,049,109 | +0.06(+0.23%) |
Mar 02, 2005 | 25.48 | 25.61 | 25.29 | 25.39 | 1,284,121 | -0.09(-0.34%) |
Mar 01, 2005 | 25.14 | 25.54 | 25.12 | 25.48 | 2,276,437 | +0.22(+0.89%) |
Feb 28, 2005 | 25.27 | 25.48 | 25.14 | 25.26 | 2,363,021 | -0.17(-0.68%) |
Feb 25, 2005 | 25.11 | 25.47 | 25.02 | 25.43 | 2,215,637 | +0.17(+0.68%) |
Feb 24, 2005 | 25.22 | 25.34 | 25.06 | 25.26 | 1,908,500 | +0.09(+0.37%) |
Feb 23, 2005 | 24.85 | 25.27 | 24.77 | 25.16 | 2,600,124 | +0.10(+0.39%) |
Feb 22, 2005 | 24.88 | 25.18 | 24.80 | 25.07 | 2,130,099 | -0.20(-0.77%) |
Feb 18, 2005 | 25.34 | 25.38 | 25.18 | 25.26 | 1,909,894 | -0.16(-0.63%) |
Feb 17, 2005 | 25.66 | 25.73 | 25.33 | 25.42 | 2,386,714 | -0.32(-1.23%) |
Feb 16, 2005 | 25.77 | 25.78 | 25.52 | 25.74 | 1,711,814 | -0.06(-0.24%) |
Feb 15, 2005 | 25.72 | 25.91 | 25.69 | 25.80 | 1,549,970 | +0.00(+0.00%) |
Feb 14, 2005 | 25.83 | 25.92 | 25.72 | 25.80 | 1,734,287 | +0.03(+0.11%) |
Feb 11, 2005 | 25.66 | 26.02 | 25.59 | 25.77 | 3,359,866 | +0.18(+0.70%) |
Feb 10, 2005 | 25.47 | 25.61 | 25.38 | 25.60 | 2,918,759 | +0.13(+0.50%) |
Feb 09, 2005 | 25.54 | 25.54 | 25.38 | 25.47 | 1,940,903 | +0.04(+0.16%) |
Feb 08, 2005 | 25.46 | 25.51 | 25.32 | 25.43 | 1,990,031 | -0.19(-0.74%) |
Feb 07, 2005 | 25.45 | 25.73 | 25.45 | 25.62 | 1,711,117 | +0.10(+0.40%) |
Feb 04, 2005 | 25.55 | 25.60 | 25.43 | 25.51 | 3,310,215 | +0.10(+0.38%) |
Feb 03, 2005 | 25.54 | 25.63 | 25.28 | 25.42 | 2,357,795 | -0.24(-0.94%) |
Feb 02, 2005 | 25.72 | 25.78 | 25.50 | 25.66 | 2,493,158 | -0.14(-0.56%) |