Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.98 | 26.27 | 25.82 | 26.25 | 32,277,196 | +0.38(+1.49%) |
Apr 28, 2005 | 26.17 | 26.43 | 25.83 | 25.87 | 30,205,810 | -0.53(-2.01%) |
Apr 27, 2005 | 26.14 | 26.46 | 26.06 | 26.40 | 24,369,884 | +0.16(+0.61%) |
Apr 26, 2005 | 26.40 | 26.54 | 26.22 | 26.24 | 24,745,358 | -0.14(-0.55%) |
Apr 25, 2005 | 26.36 | 26.45 | 26.22 | 26.38 | 22,980,640 | +0.20(+0.78%) |
Apr 22, 2005 | 26.11 | 26.33 | 25.88 | 26.18 | 27,338,108 | -0.01(-0.06%) |
Apr 21, 2005 | 25.96 | 26.20 | 25.83 | 26.19 | 26,461,954 | +0.44(+1.69%) |
Apr 20, 2005 | 26.00 | 26.11 | 25.64 | 25.76 | 32,623,576 | -0.35(-1.33%) |
Apr 19, 2005 | 26.29 | 26.34 | 26.04 | 26.11 | 27,900,976 | +0.00(+0.00%) |
Apr 18, 2005 | 25.93 | 26.38 | 25.93 | 26.11 | 37,839,272 | +0.18(+0.70%) |
Apr 15, 2005 | 25.98 | 26.46 | 25.93 | 25.93 | 57,685,808 | +0.18(+0.70%) |
Apr 14, 2005 | 25.91 | 26.24 | 25.67 | 25.75 | 34,626,156 | -0.10(-0.39%) |
Apr 13, 2005 | 26.14 | 26.27 | 25.77 | 25.85 | 27,997,774 | -0.33(-1.25%) |
Apr 12, 2005 | 25.87 | 26.33 | 25.72 | 26.17 | 26,838,532 | +0.20(+0.75%) |
Apr 11, 2005 | 25.93 | 26.06 | 25.90 | 25.98 | 15,937,348 | +0.06(+0.22%) |
Apr 08, 2005 | 25.89 | 26.08 | 25.87 | 25.92 | 23,689,948 | -0.03(-0.11%) |
Apr 07, 2005 | 25.80 | 26.00 | 25.75 | 25.95 | 19,830,126 | +0.20(+0.79%) |
Apr 06, 2005 | 25.80 | 25.91 | 25.70 | 25.75 | 19,213,894 | +0.00(+0.00%) |
Apr 05, 2005 | 25.54 | 25.75 | 25.51 | 25.75 | 21,961,080 | +0.19(+0.74%) |
Apr 04, 2005 | 25.76 | 25.77 | 25.40 | 25.56 | 28,384,006 | -0.17(-0.65%) |
Apr 01, 2005 | 26.24 | 26.27 | 25.71 | 25.72 | 28,569,192 | -0.43(-1.64%) |
Mar 31, 2005 | 26.18 | 26.22 | 26.08 | 26.15 | 23,647,064 | -0.10(-0.39%) |
Mar 30, 2005 | 25.82 | 26.27 | 25.81 | 26.25 | 26,389,286 | +0.49(+1.89%) |
Mar 29, 2005 | 25.98 | 26.09 | 25.69 | 25.77 | 25,032,032 | -0.32(-1.22%) |
Mar 28, 2005 | 26.04 | 26.25 | 26.01 | 26.09 | 19,532,558 | +0.17(+0.67%) |
Mar 24, 2005 | 25.98 | 26.18 | 25.90 | 25.91 | 24,799,274 | +0.17(+0.65%) |
Mar 23, 2005 | 25.75 | 25.98 | 25.66 | 25.75 | 30,962,552 | +0.00(+0.00%) |
Mar 22, 2005 | 26.11 | 26.25 | 25.69 | 25.75 | 25,058,646 | -0.37(-1.42%) |
Mar 21, 2005 | 25.91 | 26.19 | 25.73 | 26.11 | 23,532,614 | +0.09(+0.36%) |
Mar 18, 2005 | 25.68 | 26.02 | 25.59 | 26.02 | 58,973,424 | +0.37(+1.44%) |
Mar 17, 2005 | 25.85 | 25.90 | 25.58 | 25.65 | 20,320,188 | -0.27(-1.04%) |
Mar 16, 2005 | 25.97 | 26.19 | 25.73 | 25.92 | 24,816,234 | -0.19(-0.72%) |
Mar 15, 2005 | 26.31 | 26.46 | 26.11 | 26.11 | 23,970,554 | -0.16(-0.61%) |
Mar 14, 2005 | 25.96 | 26.27 | 25.95 | 26.27 | 23,881,340 | +0.29(+1.12%) |
Mar 11, 2005 | 26.13 | 26.21 | 25.93 | 25.98 | 18,167,998 | -0.22(-0.86%) |
Mar 10, 2005 | 26.00 | 26.27 | 25.96 | 26.20 | 21,527,416 | +0.28(+1.09%) |
Mar 09, 2005 | 26.02 | 26.19 | 25.89 | 25.92 | 21,445,096 | -0.23(-0.89%) |
Mar 08, 2005 | 26.13 | 26.26 | 26.11 | 26.15 | 16,578,675 | -0.05(-0.19%) |
Mar 07, 2005 | 26.23 | 26.31 | 26.14 | 26.20 | 16,942,704 | +0.01(+0.03%) |
Mar 04, 2005 | 25.98 | 26.27 | 25.90 | 26.19 | 28,030,868 | +0.41(+1.60%) |
Mar 03, 2005 | 25.92 | 25.98 | 25.71 | 25.78 | 24,768,938 | -0.04(-0.14%) |
Mar 02, 2005 | 25.44 | 25.88 | 25.43 | 25.82 | 24,464,614 | +0.28(+1.08%) |
Mar 01, 2005 | 25.58 | 25.67 | 25.49 | 25.54 | 22,345,794 | +0.01(+0.06%) |
Feb 28, 2005 | 25.69 | 25.73 | 25.48 | 25.53 | 25,691,838 | -0.30(-1.18%) |
Feb 25, 2005 | 25.78 | 25.89 | 25.68 | 25.83 | 19,642,870 | +0.05(+0.20%) |
Feb 24, 2005 | 25.45 | 25.82 | 25.42 | 25.78 | 22,112,070 | +0.20(+0.79%) |
Feb 23, 2005 | 25.49 | 25.65 | 25.47 | 25.58 | 26,870,246 | -0.06(-0.23%) |
Feb 22, 2005 | 25.81 | 26.04 | 25.63 | 25.64 | 29,755,736 | -0.38(-1.48%) |
Feb 18, 2005 | 26.15 | 26.15 | 25.88 | 26.02 | 30,548,882 | -0.11(-0.42%) |
Feb 17, 2005 | 26.20 | 26.40 | 26.12 | 26.13 | 22,352,274 | -0.14(-0.52%) |
Feb 16, 2005 | 26.30 | 26.35 | 26.15 | 26.27 | 18,621,380 | -0.12(-0.47%) |
Feb 15, 2005 | 26.30 | 26.55 | 26.29 | 26.39 | 21,511,282 | +0.05(+0.19%) |
Feb 14, 2005 | 26.27 | 26.40 | 26.25 | 26.34 | 14,458,200 | +0.07(+0.25%) |
Feb 11, 2005 | 26.11 | 26.45 | 26.07 | 26.27 | 22,175,638 | +0.13(+0.50%) |
Feb 10, 2005 | 26.23 | 26.28 | 26.11 | 26.14 | 17,854,434 | -0.03(-0.11%) |
Feb 09, 2005 | 26.34 | 26.37 | 26.01 | 26.17 | 26,474,364 | -0.25(-0.93%) |
Feb 08, 2005 | 26.31 | 26.49 | 26.25 | 26.42 | 24,231,718 | +0.15(+0.55%) |
Feb 07, 2005 | 26.14 | 26.37 | 26.14 | 26.27 | 19,094,758 | -0.01(-0.06%) |
Feb 04, 2005 | 26.12 | 26.35 | 26.12 | 26.29 | 24,353,476 | +0.13(+0.50%) |
Feb 03, 2005 | 26.22 | 26.22 | 26.06 | 26.16 | 18,175,168 | -0.13(-0.50%) |
Feb 02, 2005 | 26.24 | 26.31 | 26.11 | 26.29 | 19,223,960 | -0.02(-0.08%) |