Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.63 | 24.68 | 23.78 | 24.28 | 2,466,469 | -0.27(-1.12%) |
Apr 28, 2005 | 24.72 | 25.01 | 24.44 | 24.55 | 1,795,681 | -0.34(-1.36%) |
Apr 27, 2005 | 25.02 | 25.17 | 24.73 | 24.89 | 1,225,598 | -0.12(-0.48%) |
Apr 26, 2005 | 25.42 | 25.49 | 25.01 | 25.01 | 1,372,868 | -0.39(-1.55%) |
Apr 25, 2005 | 25.13 | 25.63 | 25.09 | 25.41 | 1,208,958 | +0.41(+1.64%) |
Apr 22, 2005 | 25.77 | 25.77 | 24.96 | 25.00 | 1,673,369 | -0.77(-2.97%) |
Apr 21, 2005 | 25.87 | 25.94 | 25.67 | 25.76 | 1,996,470 | +0.22(+0.85%) |
Apr 20, 2005 | 25.83 | 25.83 | 25.43 | 25.54 | 1,102,045 | -0.28(-1.09%) |
Apr 19, 2005 | 25.88 | 26.19 | 25.63 | 25.83 | 1,411,983 | -0.05(-0.19%) |
Apr 18, 2005 | 25.54 | 25.92 | 25.37 | 25.88 | 1,942,331 | +0.21(+0.82%) |
Apr 15, 2005 | 26.27 | 26.27 | 25.57 | 25.67 | 1,645,058 | -0.60(-2.30%) |
Apr 14, 2005 | 26.62 | 26.70 | 26.23 | 26.27 | 987,929 | -0.35(-1.33%) |
Apr 13, 2005 | 26.62 | 27.04 | 26.57 | 26.62 | 1,046,290 | -0.25(-0.93%) |
Apr 12, 2005 | 26.74 | 27.05 | 26.62 | 26.87 | 1,143,270 | +0.13(+0.48%) |
Apr 11, 2005 | 26.80 | 27.15 | 26.66 | 26.74 | 837,181 | -0.06(-0.21%) |
Apr 08, 2005 | 26.99 | 27.19 | 26.70 | 26.80 | 1,285,450 | -0.19(-0.72%) |
Apr 07, 2005 | 27.12 | 27.19 | 26.64 | 26.99 | 883,250 | -0.12(-0.45%) |
Apr 06, 2005 | 27.38 | 27.40 | 27.01 | 27.12 | 1,063,302 | -0.20(-0.74%) |
Apr 05, 2005 | 27.20 | 27.52 | 27.06 | 27.32 | 1,033,376 | +0.11(+0.41%) |
Apr 04, 2005 | 27.06 | 27.38 | 26.76 | 27.20 | 1,428,374 | +0.07(+0.27%) |
Apr 01, 2005 | 27.80 | 28.06 | 27.00 | 27.13 | 1,861,369 | -0.67(-2.40%) |
Mar 31, 2005 | 28.15 | 28.39 | 27.74 | 27.80 | 2,325,532 | +0.27(+0.97%) |
Mar 30, 2005 | 27.12 | 27.61 | 27.12 | 27.53 | 1,510,081 | +0.66(+2.46%) |
Mar 29, 2005 | 27.60 | 27.68 | 26.81 | 26.87 | 2,202,599 | -0.79(-2.85%) |
Mar 28, 2005 | 27.45 | 27.92 | 27.31 | 27.66 | 4,253,707 | +1.40(+5.34%) |
Mar 24, 2005 | 26.02 | 26.30 | 25.93 | 26.26 | 1,581,977 | +0.24(+0.93%) |
Mar 23, 2005 | 26.23 | 26.29 | 25.96 | 26.02 | 1,267,941 | -0.29(-1.10%) |
Mar 22, 2005 | 26.47 | 26.81 | 26.28 | 26.31 | 1,286,195 | -0.27(-1.00%) |
Mar 21, 2005 | 26.70 | 26.83 | 26.37 | 26.58 | 2,804,347 | -0.13(-0.48%) |
Mar 18, 2005 | 25.93 | 26.86 | 25.93 | 26.70 | 3,971,956 | +1.08(+4.21%) |
Mar 17, 2005 | 25.25 | 25.69 | 25.01 | 25.63 | 1,716,458 | +0.41(+1.63%) |
Mar 16, 2005 | 25.65 | 25.65 | 25.20 | 25.21 | 1,017,730 | -0.44(-1.73%) |
Mar 15, 2005 | 25.63 | 25.82 | 25.42 | 25.66 | 1,468,855 | +0.06(+0.22%) |
Mar 14, 2005 | 25.07 | 25.67 | 25.04 | 25.60 | 1,534,419 | +0.55(+2.19%) |
Mar 11, 2005 | 25.31 | 25.45 | 24.92 | 25.05 | 1,339,465 | -0.38(-1.49%) |
Mar 10, 2005 | 25.38 | 25.49 | 25.09 | 25.43 | 1,023,691 | +0.10(+0.38%) |
Mar 09, 2005 | 25.39 | 25.51 | 25.27 | 25.34 | 1,377,959 | -0.19(-0.73%) |
Mar 08, 2005 | 25.22 | 25.59 | 25.22 | 25.52 | 1,293,024 | +0.21(+0.83%) |
Mar 07, 2005 | 25.21 | 25.43 | 25.05 | 25.31 | 1,532,059 | +0.18(+0.70%) |
Mar 04, 2005 | 25.13 | 25.25 | 24.78 | 25.13 | 1,706,896 | +0.25(+1.00%) |
Mar 03, 2005 | 24.80 | 25.13 | 24.60 | 24.88 | 2,018,449 | +0.40(+1.64%) |
Mar 02, 2005 | 24.30 | 24.62 | 24.20 | 24.48 | 2,502,107 | +0.12(+0.50%) |
Mar 01, 2005 | 24.18 | 24.44 | 24.18 | 24.36 | 2,099,411 | +0.08(+0.33%) |
Feb 28, 2005 | 24.16 | 24.59 | 24.13 | 24.28 | 3,722,987 | -0.62(-2.49%) |
Feb 25, 2005 | 24.84 | 25.05 | 24.81 | 24.90 | 1,310,409 | -0.02(-0.06%) |
Feb 24, 2005 | 24.75 | 24.92 | 24.34 | 24.92 | 1,144,885 | +0.04(+0.16%) |
Feb 23, 2005 | 24.77 | 24.95 | 24.72 | 24.88 | 760,938 | +0.11(+0.46%) |
Feb 22, 2005 | 25.09 | 25.10 | 24.56 | 24.76 | 1,431,230 | -0.31(-1.25%) |
Feb 18, 2005 | 24.71 | 25.25 | 24.67 | 25.08 | 1,509,336 | +0.44(+1.80%) |
Feb 17, 2005 | 25.09 | 25.20 | 24.59 | 24.63 | 959,741 | -0.42(-1.67%) |
Feb 16, 2005 | 25.12 | 25.12 | 24.86 | 25.05 | 676,127 | -0.06(-0.26%) |
Feb 15, 2005 | 24.94 | 25.35 | 24.94 | 25.12 | 1,162,766 | +0.13(+0.52%) |
Feb 14, 2005 | 25.19 | 25.19 | 24.78 | 24.99 | 868,597 | -0.12(-0.48%) |
Feb 11, 2005 | 24.48 | 25.36 | 24.47 | 25.11 | 1,653,377 | +0.68(+2.80%) |
Feb 10, 2005 | 24.47 | 24.59 | 24.13 | 24.43 | 1,185,490 | +0.02(+0.10%) |
Feb 09, 2005 | 24.85 | 24.85 | 24.37 | 24.40 | 1,374,234 | -0.45(-1.81%) |
Feb 08, 2005 | 24.81 | 25.02 | 24.79 | 24.85 | 991,281 | -0.03(-0.13%) |
Feb 07, 2005 | 24.72 | 25.00 | 24.65 | 24.88 | 843,638 | +0.06(+0.23%) |
Feb 04, 2005 | 24.58 | 24.85 | 24.58 | 24.83 | 1,397,703 | +0.16(+0.65%) |
Feb 03, 2005 | 24.96 | 25.06 | 24.60 | 24.67 | 1,501,016 | -0.31(-1.26%) |
Feb 02, 2005 | 25.01 | 25.20 | 24.72 | 24.98 | 1,378,208 | -0.23(-0.89%) |