Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.94 | 25.11 | 24.45 | 25.03 | 14,353,303 | +0.20(+0.80%) |
Apr 28, 2005 | 25.29 | 25.37 | 24.69 | 24.83 | 15,968,184 | -0.67(-2.61%) |
Apr 27, 2005 | 25.48 | 25.89 | 25.39 | 25.49 | 10,255,893 | -0.12(-0.47%) |
Apr 26, 2005 | 25.51 | 26.02 | 25.48 | 25.61 | 7,767,710 | +0.00(+0.00%) |
Apr 25, 2005 | 25.49 | 25.89 | 25.47 | 25.61 | 8,692,740 | +0.13(+0.50%) |
Apr 22, 2005 | 25.95 | 25.95 | 25.24 | 25.49 | 10,923,271 | -0.46(-1.77%) |
Apr 21, 2005 | 25.40 | 25.95 | 25.40 | 25.95 | 11,410,732 | +0.76(+3.01%) |
Apr 20, 2005 | 25.48 | 25.54 | 24.96 | 25.19 | 15,789,962 | -0.61(-2.36%) |
Apr 19, 2005 | 25.97 | 26.00 | 25.63 | 25.80 | 8,503,070 | -0.19(-0.73%) |
Apr 18, 2005 | 25.55 | 26.06 | 25.49 | 25.99 | 11,902,150 | +0.44(+1.72%) |
Apr 15, 2005 | 25.87 | 26.14 | 25.29 | 25.55 | 17,804,818 | -0.74(-2.80%) |
Apr 14, 2005 | 26.72 | 26.72 | 26.24 | 26.29 | 13,842,947 | -0.53(-1.98%) |
Apr 13, 2005 | 27.17 | 27.28 | 26.72 | 26.82 | 9,062,046 | -0.46(-1.69%) |
Apr 12, 2005 | 26.77 | 27.41 | 26.62 | 27.28 | 10,140,564 | +0.57(+2.15%) |
Apr 11, 2005 | 26.57 | 26.88 | 26.43 | 26.70 | 8,940,074 | +0.18(+0.69%) |
Apr 08, 2005 | 26.54 | 26.73 | 26.39 | 26.52 | 11,712,621 | +0.06(+0.21%) |
Apr 07, 2005 | 26.61 | 26.67 | 26.34 | 26.46 | 14,027,670 | -0.28(-1.03%) |
Apr 06, 2005 | 26.99 | 27.11 | 26.67 | 26.74 | 8,432,544 | -0.31(-1.15%) |
Apr 05, 2005 | 26.67 | 27.13 | 26.51 | 27.05 | 10,131,378 | +0.23(+0.84%) |
Apr 04, 2005 | 26.57 | 26.92 | 26.40 | 26.82 | 11,135,272 | +0.22(+0.82%) |
Apr 01, 2005 | 27.17 | 27.42 | 26.15 | 26.60 | 17,171,076 | -0.45(-1.67%) |
Mar 31, 2005 | 27.01 | 27.34 | 26.96 | 27.06 | 9,420,468 | +0.06(+0.24%) |
Mar 30, 2005 | 26.78 | 27.18 | 26.77 | 26.99 | 9,012,579 | +0.33(+1.22%) |
Mar 29, 2005 | 27.17 | 27.35 | 26.65 | 26.67 | 11,527,756 | -0.64(-2.33%) |
Mar 28, 2005 | 27.10 | 27.45 | 27.03 | 27.30 | 8,904,741 | +0.40(+1.47%) |
Mar 24, 2005 | 26.67 | 27.12 | 26.60 | 26.91 | 10,720,740 | +0.23(+0.88%) |
Mar 23, 2005 | 26.56 | 26.87 | 26.49 | 26.67 | 19,031,314 | -0.08(-0.32%) |
Mar 22, 2005 | 26.89 | 27.16 | 26.76 | 26.76 | 10,612,761 | -0.12(-0.45%) |
Mar 21, 2005 | 27.34 | 27.36 | 26.54 | 26.88 | 15,986,134 | -0.63(-2.29%) |
Mar 18, 2005 | 27.54 | 27.66 | 27.37 | 27.51 | 15,579,940 | -0.02(-0.08%) |
Mar 17, 2005 | 27.45 | 27.60 | 27.25 | 27.53 | 9,570,141 | +0.02(+0.08%) |
Mar 16, 2005 | 27.92 | 28.19 | 27.35 | 27.51 | 13,559,855 | -0.62(-2.21%) |
Mar 15, 2005 | 28.05 | 28.29 | 27.98 | 28.13 | 10,195,402 | +0.21(+0.73%) |
Mar 14, 2005 | 28.02 | 28.07 | 27.42 | 27.93 | 12,257,887 | +0.04(+0.13%) |
Mar 11, 2005 | 28.16 | 28.30 | 27.85 | 27.89 | 8,250,082 | -0.33(-1.18%) |
Mar 10, 2005 | 27.88 | 28.22 | 27.88 | 28.22 | 7,879,222 | +0.28(+1.01%) |
Mar 09, 2005 | 28.19 | 28.23 | 27.93 | 27.94 | 11,237,457 | -0.34(-1.20%) |
Mar 08, 2005 | 28.27 | 28.40 | 28.20 | 28.28 | 7,883,603 | +0.06(+0.23%) |
Mar 07, 2005 | 28.31 | 28.49 | 28.15 | 28.22 | 9,622,293 | -0.15(-0.52%) |
Mar 04, 2005 | 28.27 | 28.41 | 28.09 | 28.37 | 7,970,806 | +0.26(+0.93%) |
Mar 03, 2005 | 28.29 | 28.41 | 28.09 | 28.10 | 9,884,609 | -0.18(-0.65%) |
Mar 02, 2005 | 28.20 | 28.44 | 28.15 | 28.29 | 10,256,741 | -0.05(-0.18%) |
Mar 01, 2005 | 28.34 | 28.43 | 28.19 | 28.34 | 13,142,920 | +0.02(+0.08%) |
Feb 28, 2005 | 28.48 | 28.76 | 28.32 | 28.32 | 11,567,754 | -0.40(-1.38%) |
Feb 25, 2005 | 28.13 | 28.73 | 28.03 | 28.71 | 13,913,755 | +0.68(+2.42%) |
Feb 24, 2005 | 28.06 | 28.15 | 27.51 | 28.03 | 21,296,472 | -0.09(-0.33%) |
Feb 23, 2005 | 28.58 | 28.73 | 28.04 | 28.12 | 17,588,294 | -0.38(-1.32%) |
Feb 22, 2005 | 29.26 | 29.33 | 28.37 | 28.50 | 20,253,144 | -1.23(-4.14%) |
Feb 18, 2005 | 29.59 | 29.88 | 29.53 | 29.73 | 8,309,584 | +0.15(+0.50%) |
Feb 17, 2005 | 29.90 | 30.04 | 29.37 | 29.58 | 9,775,499 | -0.40(-1.32%) |
Feb 16, 2005 | 30.09 | 30.23 | 29.83 | 29.98 | 7,858,870 | -0.25(-0.84%) |
Feb 15, 2005 | 30.00 | 30.32 | 29.99 | 30.23 | 7,742,128 | +0.08(+0.26%) |
Feb 14, 2005 | 30.27 | 30.35 | 30.11 | 30.16 | 4,874,605 | -0.13(-0.44%) |
Feb 11, 2005 | 29.89 | 30.42 | 29.72 | 30.29 | 9,024,451 | +0.31(+1.04%) |
Feb 10, 2005 | 29.72 | 30.04 | 29.49 | 29.98 | 6,267,168 | +0.36(+1.22%) |
Feb 09, 2005 | 29.82 | 29.91 | 29.54 | 29.62 | 5,872,564 | -0.13(-0.45%) |
Feb 08, 2005 | 29.93 | 30.14 | 29.72 | 29.75 | 7,864,099 | -0.33(-1.11%) |
Feb 07, 2005 | 29.91 | 30.08 | 29.90 | 30.08 | 7,620,298 | +0.07(+0.24%) |
Feb 04, 2005 | 29.33 | 30.02 | 29.33 | 30.01 | 10,148,055 | +0.60(+2.04%) |
Feb 03, 2005 | 29.15 | 29.45 | 29.12 | 29.41 | 6,828,829 | +0.19(+0.65%) |
Feb 02, 2005 | 29.07 | 29.26 | 29.02 | 29.22 | 5,068,233 | +0.11(+0.39%) |