Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.11 | 25.29 | 24.62 | 25.20 | 14,254,211 | +0.20(+0.80%) |
Apr 28, 2005 | 25.47 | 25.55 | 24.86 | 25.00 | 15,857,943 | -0.67(-2.61%) |
Apr 27, 2005 | 25.66 | 26.07 | 25.56 | 25.67 | 10,185,088 | -0.12(-0.47%) |
Apr 26, 2005 | 25.69 | 26.20 | 25.66 | 25.79 | 7,714,083 | +0.00(+0.00%) |
Apr 25, 2005 | 25.66 | 26.07 | 25.65 | 25.79 | 8,632,727 | +0.13(+0.50%) |
Apr 22, 2005 | 26.13 | 26.13 | 25.41 | 25.66 | 10,847,859 | -0.46(-1.77%) |
Apr 21, 2005 | 25.58 | 26.13 | 25.58 | 26.13 | 11,331,955 | +0.76(+3.01%) |
Apr 20, 2005 | 25.66 | 25.71 | 25.14 | 25.36 | 15,680,952 | -0.61(-2.36%) |
Apr 19, 2005 | 26.15 | 26.18 | 25.81 | 25.98 | 8,444,367 | -0.19(-0.74%) |
Apr 18, 2005 | 25.73 | 26.24 | 25.67 | 26.17 | 11,819,980 | +0.44(+1.72%) |
Apr 15, 2005 | 26.05 | 26.33 | 25.47 | 25.73 | 17,681,898 | -0.74(-2.80%) |
Apr 14, 2005 | 26.91 | 26.91 | 26.42 | 26.47 | 13,747,378 | -0.53(-1.98%) |
Apr 13, 2005 | 27.36 | 27.47 | 26.91 | 27.00 | 8,999,483 | -0.46(-1.69%) |
Apr 12, 2005 | 26.95 | 27.60 | 26.81 | 27.47 | 10,070,556 | +0.58(+2.15%) |
Apr 11, 2005 | 26.75 | 27.07 | 26.62 | 26.89 | 8,878,354 | +0.19(+0.69%) |
Apr 08, 2005 | 26.72 | 26.92 | 26.57 | 26.70 | 11,631,760 | +0.06(+0.21%) |
Apr 07, 2005 | 26.80 | 26.86 | 26.52 | 26.65 | 13,930,826 | -0.28(-1.03%) |
Apr 06, 2005 | 27.17 | 27.29 | 26.86 | 26.92 | 8,374,328 | -0.31(-1.15%) |
Apr 05, 2005 | 26.86 | 27.32 | 26.70 | 27.24 | 10,061,433 | +0.23(+0.84%) |
Apr 04, 2005 | 26.75 | 27.11 | 26.58 | 27.01 | 11,058,397 | +0.22(+0.82%) |
Apr 01, 2005 | 27.36 | 27.61 | 26.33 | 26.79 | 17,052,532 | -0.46(-1.67%) |
Mar 31, 2005 | 27.20 | 27.53 | 27.14 | 27.24 | 9,355,431 | +0.06(+0.24%) |
Mar 30, 2005 | 26.97 | 27.37 | 26.95 | 27.18 | 8,950,358 | +0.33(+1.22%) |
Mar 29, 2005 | 27.36 | 27.54 | 26.83 | 26.85 | 11,448,171 | -0.64(-2.33%) |
Mar 28, 2005 | 27.29 | 27.64 | 27.22 | 27.49 | 8,843,265 | +0.40(+1.47%) |
Mar 24, 2005 | 26.85 | 27.31 | 26.79 | 27.09 | 10,646,726 | +0.24(+0.88%) |
Mar 23, 2005 | 26.75 | 27.05 | 26.67 | 26.86 | 18,899,926 | -0.09(-0.32%) |
Mar 22, 2005 | 27.07 | 27.34 | 26.95 | 26.95 | 10,539,493 | -0.12(-0.45%) |
Mar 21, 2005 | 27.53 | 27.55 | 26.72 | 27.07 | 15,875,769 | -0.63(-2.29%) |
Mar 18, 2005 | 27.73 | 27.86 | 27.57 | 27.70 | 15,472,379 | -0.02(-0.08%) |
Mar 17, 2005 | 27.64 | 27.79 | 27.44 | 27.72 | 9,504,071 | +0.02(+0.08%) |
Mar 16, 2005 | 28.11 | 28.38 | 27.54 | 27.70 | 13,466,241 | -0.63(-2.21%) |
Mar 15, 2005 | 28.25 | 28.49 | 28.18 | 28.33 | 10,125,015 | +0.21(+0.73%) |
Mar 14, 2005 | 28.21 | 28.26 | 27.62 | 28.12 | 12,173,261 | +0.04(+0.13%) |
Mar 11, 2005 | 28.36 | 28.50 | 28.04 | 28.09 | 8,193,125 | -0.33(-1.18%) |
Mar 10, 2005 | 28.08 | 28.42 | 28.08 | 28.42 | 7,824,826 | +0.29(+1.01%) |
Mar 09, 2005 | 28.38 | 28.43 | 28.13 | 28.14 | 11,159,876 | -0.34(-1.20%) |
Mar 08, 2005 | 28.46 | 28.60 | 28.39 | 28.48 | 7,829,177 | +0.06(+0.23%) |
Mar 07, 2005 | 28.51 | 28.69 | 28.35 | 28.41 | 9,555,863 | -0.15(-0.52%) |
Mar 04, 2005 | 28.46 | 28.61 | 28.28 | 28.56 | 7,915,778 | +0.26(+0.93%) |
Mar 03, 2005 | 28.49 | 28.61 | 28.28 | 28.30 | 9,816,367 | -0.19(-0.65%) |
Mar 02, 2005 | 28.39 | 28.63 | 28.34 | 28.48 | 10,185,930 | -0.05(-0.17%) |
Mar 01, 2005 | 28.53 | 28.63 | 28.38 | 28.53 | 13,052,184 | +0.02(+0.07%) |
Feb 28, 2005 | 28.68 | 28.96 | 28.51 | 28.51 | 11,487,893 | -0.40(-1.38%) |
Feb 25, 2005 | 28.33 | 28.93 | 28.23 | 28.91 | 13,817,697 | +0.68(+2.42%) |
Feb 24, 2005 | 28.26 | 28.34 | 27.70 | 28.23 | 21,149,444 | -0.09(-0.33%) |
Feb 23, 2005 | 28.78 | 28.93 | 28.23 | 28.32 | 17,466,868 | -0.38(-1.32%) |
Feb 22, 2005 | 29.46 | 29.53 | 28.57 | 28.70 | 20,113,322 | -1.24(-4.14%) |
Feb 18, 2005 | 29.80 | 30.09 | 29.74 | 29.94 | 8,252,216 | +0.15(+0.50%) |
Feb 17, 2005 | 30.11 | 30.24 | 29.57 | 29.79 | 9,708,011 | -0.40(-1.32%) |
Feb 16, 2005 | 30.30 | 30.44 | 30.04 | 30.19 | 7,804,614 | -0.26(-0.84%) |
Feb 15, 2005 | 30.21 | 30.53 | 30.19 | 30.44 | 7,688,678 | +0.08(+0.26%) |
Feb 14, 2005 | 30.48 | 30.56 | 30.32 | 30.37 | 4,840,952 | -0.14(-0.44%) |
Feb 11, 2005 | 30.09 | 30.63 | 29.92 | 30.50 | 8,962,148 | +0.31(+1.04%) |
Feb 10, 2005 | 29.92 | 30.24 | 29.70 | 30.19 | 6,223,901 | +0.36(+1.22%) |
Feb 09, 2005 | 30.03 | 30.12 | 29.75 | 29.82 | 5,832,021 | -0.14(-0.45%) |
Feb 08, 2005 | 30.14 | 30.35 | 29.93 | 29.96 | 7,809,807 | -0.33(-1.11%) |
Feb 07, 2005 | 30.12 | 30.29 | 30.11 | 30.29 | 7,567,689 | +0.07(+0.24%) |
Feb 04, 2005 | 29.53 | 30.23 | 29.53 | 30.22 | 10,077,995 | +0.61(+2.04%) |
Feb 03, 2005 | 29.35 | 29.65 | 29.32 | 29.62 | 6,781,684 | +0.19(+0.65%) |
Feb 02, 2005 | 29.27 | 29.46 | 29.23 | 29.42 | 5,033,243 | +0.11(+0.39%) |