Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.71 | 24.75 | 23.55 | 23.70 | 6,693,203 | -0.77(-3.15%) |
Apr 28, 2005 | 24.80 | 25.16 | 24.32 | 24.47 | 4,678,370 | -0.58(-2.32%) |
Apr 27, 2005 | 24.70 | 25.23 | 24.17 | 25.05 | 5,119,774 | +0.28(+1.13%) |
Apr 26, 2005 | 24.99 | 25.38 | 24.75 | 24.77 | 5,065,936 | -0.55(-2.17%) |
Apr 25, 2005 | 25.49 | 25.79 | 24.75 | 25.32 | 5,405,853 | +0.00(+0.00%) |
Apr 22, 2005 | 26.33 | 26.88 | 24.88 | 25.32 | 12,891,951 | -2.56(-9.18%) |
Apr 21, 2005 | 27.32 | 27.99 | 26.58 | 27.88 | 7,716,749 | +0.91(+3.37%) |
Apr 20, 2005 | 27.49 | 27.60 | 26.79 | 26.97 | 4,796,077 | -0.19(-0.70%) |
Apr 19, 2005 | 27.13 | 27.53 | 26.70 | 27.16 | 3,876,460 | +0.54(+2.03%) |
Apr 18, 2005 | 26.04 | 26.78 | 25.95 | 26.62 | 3,378,744 | +0.46(+1.76%) |
Apr 15, 2005 | 26.81 | 26.90 | 25.59 | 26.16 | 7,728,229 | -1.10(-4.04%) |
Apr 14, 2005 | 28.02 | 28.25 | 27.13 | 27.26 | 4,868,939 | -0.71(-2.54%) |
Apr 13, 2005 | 28.63 | 28.74 | 27.79 | 27.97 | 2,578,581 | -0.65(-2.27%) |
Apr 12, 2005 | 28.44 | 28.79 | 28.05 | 28.62 | 3,063,397 | +0.06(+0.21%) |
Apr 11, 2005 | 28.69 | 28.85 | 28.37 | 28.56 | 2,782,879 | -0.19(-0.66%) |
Apr 08, 2005 | 28.57 | 29.03 | 28.53 | 28.75 | 2,708,248 | +0.04(+0.14%) |
Apr 07, 2005 | 28.54 | 28.84 | 28.37 | 28.71 | 3,113,851 | +0.12(+0.42%) |
Apr 06, 2005 | 28.37 | 28.59 | 28.03 | 28.59 | 6,202,344 | +0.61(+2.18%) |
Apr 05, 2005 | 28.00 | 28.24 | 27.84 | 27.98 | 4,003,967 | +0.03(+0.11%) |
Apr 04, 2005 | 28.06 | 28.25 | 27.60 | 27.95 | 3,160,028 | +0.18(+0.65%) |
Apr 01, 2005 | 28.01 | 28.42 | 27.51 | 27.77 | 4,581,145 | -0.03(-0.11%) |
Mar 31, 2005 | 27.67 | 27.80 | 27.48 | 27.80 | 2,668,683 | +0.16(+0.58%) |
Mar 30, 2005 | 27.07 | 27.64 | 27.05 | 27.64 | 2,946,898 | +0.52(+1.92%) |
Mar 29, 2005 | 27.54 | 27.85 | 26.86 | 27.12 | 4,114,346 | -0.51(-1.85%) |
Mar 28, 2005 | 27.83 | 28.00 | 27.51 | 27.63 | 4,261,712 | -0.12(-0.43%) |
Mar 24, 2005 | 27.14 | 28.03 | 27.08 | 27.75 | 8,965,529 | -0.20(-0.72%) |
Mar 23, 2005 | 27.48 | 28.28 | 27.46 | 27.95 | 4,672,938 | +0.21(+0.76%) |
Mar 22, 2005 | 28.13 | 28.20 | 27.62 | 27.74 | 3,069,057 | -0.21(-0.75%) |
Mar 21, 2005 | 28.00 | 28.18 | 27.12 | 27.95 | 4,417,775 | -0.14(-0.50%) |
Mar 18, 2005 | 28.18 | 28.42 | 27.98 | 28.09 | 5,321,808 | +0.37(+1.33%) |
Mar 17, 2005 | 27.84 | 28.05 | 27.57 | 27.72 | 3,610,190 | -0.28(-1.00%) |
Mar 16, 2005 | 27.71 | 28.30 | 27.51 | 28.00 | 5,013,695 | +0.13(+0.47%) |
Mar 15, 2005 | 27.76 | 28.05 | 27.61 | 27.87 | 3,380,000 | +0.22(+0.80%) |
Mar 14, 2005 | 27.85 | 28.05 | 27.34 | 27.65 | 2,666,094 | -0.15(-0.54%) |
Mar 11, 2005 | 27.61 | 28.23 | 27.53 | 27.80 | 6,407,482 | +0.34(+1.24%) |
Mar 10, 2005 | 27.44 | 27.50 | 26.79 | 27.46 | 3,408,258 | +0.22(+0.81%) |
Mar 09, 2005 | 27.29 | 27.74 | 27.23 | 27.24 | 3,104,152 | +0.01(+0.04%) |
Mar 08, 2005 | 27.28 | 27.88 | 27.03 | 27.23 | 4,030,945 | -0.15(-0.55%) |
Mar 07, 2005 | 26.90 | 27.55 | 26.70 | 27.38 | 5,245,230 | +0.87(+3.28%) |
Mar 04, 2005 | 27.08 | 27.10 | 26.50 | 26.51 | 3,461,570 | -0.42(-1.56%) |
Mar 03, 2005 | 27.06 | 27.15 | 26.50 | 26.93 | 3,956,662 | +0.09(+0.34%) |
Mar 02, 2005 | 26.80 | 27.31 | 26.56 | 26.84 | 3,624,595 | -0.23(-0.85%) |
Mar 01, 2005 | 27.00 | 27.42 | 26.81 | 27.07 | 3,499,602 | +0.19(+0.71%) |
Feb 28, 2005 | 26.91 | 27.18 | 26.42 | 26.88 | 4,027,592 | -0.13(-0.48%) |
Feb 25, 2005 | 27.10 | 27.55 | 26.30 | 27.01 | 8,076,646 | -0.24(-0.88%) |
Feb 24, 2005 | 25.62 | 27.29 | 25.49 | 27.25 | 6,588,060 | +1.57(+6.11%) |
Feb 23, 2005 | 25.84 | 26.00 | 25.25 | 25.68 | 3,938,368 | +0.14(+0.55%) |
Feb 22, 2005 | 25.44 | 26.29 | 25.10 | 25.54 | 4,907,520 | -0.06(-0.23%) |
Feb 18, 2005 | 25.78 | 25.96 | 25.53 | 25.60 | 2,783,544 | -0.16(-0.62%) |
Feb 17, 2005 | 26.39 | 26.44 | 25.52 | 25.76 | 4,375,588 | -0.51(-1.94%) |
Feb 16, 2005 | 26.30 | 26.62 | 26.12 | 26.27 | 4,875,985 | -0.17(-0.64%) |
Feb 15, 2005 | 25.43 | 26.57 | 25.38 | 26.44 | 10,899,139 | +1.15(+4.55%) |
Feb 14, 2005 | 25.04 | 25.37 | 24.85 | 25.29 | 3,457,864 | +0.48(+1.93%) |
Feb 11, 2005 | 24.45 | 25.00 | 24.08 | 24.81 | 2,934,058 | +0.43(+1.76%) |
Feb 10, 2005 | 24.35 | 24.63 | 24.09 | 24.38 | 2,894,980 | +0.10(+0.41%) |
Feb 09, 2005 | 24.88 | 24.98 | 24.15 | 24.28 | 3,169,701 | -0.57(-2.29%) |
Feb 08, 2005 | 24.71 | 25.23 | 24.71 | 24.85 | 3,299,632 | -0.08(-0.32%) |
Feb 07, 2005 | 25.10 | 25.43 | 24.82 | 24.93 | 2,975,124 | -0.21(-0.84%) |
Feb 04, 2005 | 24.41 | 25.15 | 24.41 | 25.14 | 4,318,176 | +0.64(+2.61%) |
Feb 03, 2005 | 24.54 | 24.72 | 24.31 | 24.50 | 2,680,911 | -0.23(-0.93%) |
Feb 02, 2005 | 24.82 | 25.11 | 24.59 | 24.73 | 3,145,109 | -0.17(-0.68%) |