Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 26.14 | 26.15 | 25.66 | 25.79 | 10,513,570 | +0.04(+0.16%) |
Apr 28, 2005 | 25.80 | 25.97 | 25.60 | 25.75 | 14,911,639 | +0.14(+0.56%) |
Apr 27, 2005 | 26.17 | 26.18 | 25.55 | 25.60 | 9,360,036 | -0.41(-1.60%) |
Apr 26, 2005 | 26.34 | 26.39 | 26.02 | 26.02 | 7,384,269 | -0.07(-0.26%) |
Apr 25, 2005 | 26.20 | 26.26 | 25.98 | 26.09 | 6,110,541 | +0.23(+0.88%) |
Apr 22, 2005 | 25.83 | 26.02 | 25.63 | 25.86 | 6,374,071 | +0.13(+0.51%) |
Apr 21, 2005 | 25.56 | 25.76 | 25.33 | 25.73 | 7,734,934 | +0.32(+1.25%) |
Apr 20, 2005 | 25.68 | 25.82 | 25.35 | 25.41 | 7,590,182 | -0.49(-1.88%) |
Apr 19, 2005 | 25.58 | 25.90 | 25.57 | 25.90 | 8,312,764 | +0.57(+2.24%) |
Apr 18, 2005 | 25.04 | 25.40 | 24.93 | 25.33 | 11,042,519 | +0.17(+0.69%) |
Apr 15, 2005 | 25.69 | 25.71 | 24.88 | 25.15 | 12,166,299 | -0.52(-2.01%) |
Apr 14, 2005 | 26.00 | 26.01 | 25.58 | 25.67 | 10,646,043 | -0.27(-1.05%) |
Apr 13, 2005 | 26.25 | 26.37 | 25.90 | 25.94 | 10,381,805 | -0.58(-2.20%) |
Apr 12, 2005 | 26.81 | 26.87 | 26.39 | 26.53 | 11,521,170 | -0.41(-1.54%) |
Apr 11, 2005 | 26.90 | 27.01 | 26.77 | 26.94 | 7,210,236 | +0.17(+0.62%) |
Apr 08, 2005 | 26.84 | 27.04 | 26.73 | 26.78 | 6,791,563 | -0.18(-0.66%) |
Apr 07, 2005 | 27.05 | 27.31 | 26.84 | 26.95 | 9,210,088 | +0.17(+0.62%) |
Apr 06, 2005 | 26.68 | 26.90 | 26.59 | 26.79 | 6,404,061 | +0.09(+0.33%) |
Apr 05, 2005 | 26.71 | 26.88 | 26.63 | 26.70 | 7,915,580 | +0.10(+0.37%) |
Apr 04, 2005 | 26.63 | 26.80 | 26.48 | 26.60 | 8,206,029 | +0.03(+0.10%) |
Apr 01, 2005 | 26.68 | 26.70 | 26.30 | 26.58 | 7,021,325 | +0.15(+0.58%) |
Mar 31, 2005 | 26.42 | 26.53 | 26.32 | 26.43 | 10,229,968 | +0.04(+0.16%) |
Mar 30, 2005 | 26.33 | 26.39 | 25.92 | 26.38 | 7,457,708 | +0.30(+1.17%) |
Mar 29, 2005 | 26.22 | 26.47 | 26.05 | 26.08 | 7,338,695 | +0.05(+0.18%) |
Mar 28, 2005 | 25.83 | 26.29 | 25.83 | 26.03 | 5,099,635 | -0.10(-0.39%) |
Mar 24, 2005 | 26.06 | 26.32 | 25.92 | 26.13 | 10,727,983 | -0.13(-0.48%) |
Mar 23, 2005 | 26.54 | 26.56 | 26.13 | 26.26 | 12,664,314 | -0.64(-2.38%) |
Mar 22, 2005 | 27.18 | 27.53 | 26.90 | 26.90 | 7,780,981 | -0.55(-2.01%) |
Mar 21, 2005 | 27.45 | 27.49 | 27.28 | 27.45 | 5,542,630 | -0.23(-0.84%) |
Mar 18, 2005 | 27.53 | 27.68 | 27.45 | 27.68 | 6,196,023 | +0.23(+0.85%) |
Mar 17, 2005 | 27.49 | 27.52 | 27.27 | 27.45 | 6,929,704 | +0.19(+0.70%) |
Mar 16, 2005 | 27.27 | 27.55 | 27.22 | 27.26 | 8,105,435 | +0.07(+0.25%) |
Mar 15, 2005 | 27.60 | 27.64 | 27.16 | 27.19 | 8,132,354 | -0.19(-0.68%) |
Mar 14, 2005 | 27.27 | 27.48 | 27.09 | 27.38 | 7,235,975 | +0.08(+0.28%) |
Mar 11, 2005 | 27.24 | 27.49 | 27.19 | 27.30 | 8,497,896 | +0.12(+0.45%) |
Mar 10, 2005 | 27.33 | 27.34 | 27.00 | 27.18 | 11,825,788 | -0.20(-0.73%) |
Mar 09, 2005 | 27.83 | 28.10 | 27.34 | 27.38 | 12,422,981 | -0.68(-2.41%) |
Mar 08, 2005 | 27.86 | 28.12 | 27.78 | 28.06 | 7,969,655 | +0.24(+0.87%) |
Mar 07, 2005 | 27.84 | 27.93 | 27.62 | 27.81 | 7,243,295 | -0.29(-1.02%) |
Mar 04, 2005 | 27.91 | 28.23 | 27.77 | 28.10 | 8,647,372 | +0.39(+1.42%) |
Mar 03, 2005 | 27.63 | 27.71 | 27.48 | 27.71 | 7,556,178 | +0.33(+1.21%) |
Mar 02, 2005 | 26.92 | 27.50 | 26.92 | 27.38 | 10,578,980 | +0.23(+0.84%) |
Mar 01, 2005 | 27.42 | 27.48 | 27.10 | 27.15 | 10,719,954 | -0.34(-1.25%) |
Feb 28, 2005 | 27.87 | 27.97 | 27.12 | 27.49 | 12,088,374 | -0.06(-0.23%) |
Feb 25, 2005 | 27.44 | 27.66 | 27.34 | 27.56 | 16,933,452 | +0.52(+1.91%) |
Feb 24, 2005 | 27.24 | 27.29 | 26.89 | 27.04 | 9,594,049 | -0.02(-0.08%) |
Feb 23, 2005 | 26.91 | 27.14 | 26.81 | 27.06 | 7,232,905 | +0.16(+0.60%) |
Feb 22, 2005 | 26.90 | 27.18 | 26.83 | 26.90 | 10,148,028 | +0.14(+0.51%) |
Feb 18, 2005 | 26.68 | 26.95 | 26.62 | 26.76 | 9,780,597 | +0.09(+0.33%) |
Feb 17, 2005 | 27.03 | 27.10 | 26.67 | 26.68 | 9,844,355 | -0.12(-0.44%) |
Feb 16, 2005 | 26.37 | 26.79 | 26.33 | 26.79 | 10,469,648 | +0.34(+1.30%) |
Feb 15, 2005 | 26.28 | 26.48 | 26.28 | 26.45 | 7,093,584 | +0.09(+0.34%) |
Feb 14, 2005 | 26.34 | 26.47 | 26.26 | 26.36 | 5,795,769 | +0.02(+0.08%) |
Feb 11, 2005 | 26.12 | 26.45 | 26.11 | 26.34 | 9,146,567 | +0.01(+0.05%) |
Feb 10, 2005 | 26.11 | 26.45 | 26.08 | 26.33 | 12,838,348 | +0.50(+1.93%) |
Feb 09, 2005 | 25.72 | 25.98 | 25.69 | 25.83 | 8,209,335 | -0.02(-0.07%) |
Feb 08, 2005 | 25.59 | 25.92 | 25.53 | 25.85 | 11,911,506 | +0.11(+0.43%) |
Feb 07, 2005 | 25.77 | 25.86 | 25.60 | 25.73 | 7,484,628 | -0.05(-0.18%) |
Feb 04, 2005 | 25.69 | 25.87 | 25.65 | 25.78 | 8,247,354 | +0.17(+0.64%) |
Feb 03, 2005 | 25.50 | 25.63 | 25.40 | 25.62 | 7,759,256 | -0.07(-0.26%) |
Feb 02, 2005 | 25.76 | 25.84 | 25.67 | 25.68 | 6,256,238 | +0.06(+0.23%) |