Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.37 | 23.68 | 23.30 | 23.68 | 21,293,460 | +0.31(+1.34%) |
Apr 28, 2005 | 23.55 | 23.69 | 23.35 | 23.36 | 19,467,616 | -0.32(-1.35%) |
Apr 27, 2005 | 23.40 | 23.85 | 23.33 | 23.68 | 17,173,058 | +0.28(+1.20%) |
Apr 26, 2005 | 23.47 | 23.64 | 23.38 | 23.40 | 12,606,127 | -0.06(-0.26%) |
Apr 25, 2005 | 23.34 | 23.48 | 23.28 | 23.46 | 13,752,057 | +0.20(+0.86%) |
Apr 22, 2005 | 23.20 | 23.47 | 23.06 | 23.26 | 20,200,442 | -0.11(-0.49%) |
Apr 21, 2005 | 23.36 | 23.46 | 22.90 | 23.38 | 24,815,938 | +0.19(+0.81%) |
Apr 20, 2005 | 23.77 | 23.94 | 23.17 | 23.19 | 38,177,676 | -0.13(-0.54%) |
Apr 19, 2005 | 23.17 | 23.46 | 23.14 | 23.32 | 16,386,572 | +0.21(+0.89%) |
Apr 18, 2005 | 22.85 | 23.30 | 22.82 | 23.11 | 23,999,772 | +0.47(+2.09%) |
Apr 15, 2005 | 22.85 | 23.15 | 22.61 | 22.64 | 22,502,044 | -0.17(-0.76%) |
Apr 14, 2005 | 23.06 | 23.09 | 22.81 | 22.81 | 16,506,636 | -0.25(-1.10%) |
Apr 13, 2005 | 23.38 | 23.41 | 23.02 | 23.06 | 17,238,562 | -0.31(-1.34%) |
Apr 12, 2005 | 23.10 | 23.48 | 22.85 | 23.38 | 21,622,924 | +0.28(+1.21%) |
Apr 11, 2005 | 23.13 | 23.22 | 23.06 | 23.10 | 10,751,505 | +0.08(+0.35%) |
Apr 08, 2005 | 23.26 | 23.32 | 23.02 | 23.02 | 9,534,376 | -0.20(-0.86%) |
Apr 07, 2005 | 23.18 | 23.42 | 23.13 | 23.22 | 12,447,841 | +0.08(+0.35%) |
Apr 06, 2005 | 23.18 | 23.29 | 23.10 | 23.14 | 16,002,546 | +0.07(+0.29%) |
Apr 05, 2005 | 22.68 | 23.19 | 22.66 | 23.07 | 22,785,042 | +0.54(+2.40%) |
Apr 04, 2005 | 22.46 | 22.65 | 22.25 | 22.53 | 23,442,172 | -0.32(-1.40%) |
Apr 01, 2005 | 23.21 | 23.42 | 22.58 | 22.85 | 30,188,692 | -0.23(-1.01%) |
Mar 31, 2005 | 23.28 | 23.30 | 23.04 | 23.08 | 19,954,018 | -0.23(-1.00%) |
Mar 30, 2005 | 23.03 | 23.34 | 23.00 | 23.32 | 16,907,598 | +0.25(+1.07%) |
Mar 29, 2005 | 23.12 | 23.42 | 22.90 | 23.07 | 22,064,808 | -0.18(-0.78%) |
Mar 28, 2005 | 23.30 | 23.40 | 23.17 | 23.25 | 13,197,754 | -0.05(-0.23%) |
Mar 24, 2005 | 23.42 | 23.45 | 23.26 | 23.30 | 17,968,990 | +0.00(+0.00%) |
Mar 23, 2005 | 23.39 | 23.54 | 23.27 | 23.30 | 26,209,940 | -0.09(-0.37%) |
Mar 22, 2005 | 24.02 | 24.02 | 23.32 | 23.39 | 22,233,586 | -0.49(-2.04%) |
Mar 21, 2005 | 23.94 | 23.98 | 23.68 | 23.88 | 17,159,868 | -0.15(-0.61%) |
Mar 18, 2005 | 24.12 | 24.18 | 23.90 | 24.02 | 27,140,174 | -0.09(-0.39%) |
Mar 17, 2005 | 24.16 | 24.20 | 23.95 | 24.12 | 13,542,207 | -0.07(-0.28%) |
Mar 16, 2005 | 24.18 | 24.28 | 24.05 | 24.18 | 20,092,670 | +0.00(+0.00%) |
Mar 15, 2005 | 24.36 | 24.46 | 24.14 | 24.18 | 12,901,266 | -0.13(-0.55%) |
Mar 14, 2005 | 24.09 | 24.34 | 23.92 | 24.32 | 19,632,198 | +0.23(+0.94%) |
Mar 11, 2005 | 24.19 | 24.27 | 24.02 | 24.09 | 13,935,976 | -0.17(-0.69%) |
Mar 10, 2005 | 24.34 | 24.42 | 24.21 | 24.26 | 17,841,880 | -0.07(-0.30%) |
Mar 09, 2005 | 24.50 | 24.56 | 24.24 | 24.33 | 26,453,066 | -0.31(-1.27%) |
Mar 08, 2005 | 24.84 | 24.87 | 24.62 | 24.64 | 14,890,942 | -0.27(-1.07%) |
Mar 07, 2005 | 25.02 | 25.05 | 24.89 | 24.91 | 16,886,314 | -0.11(-0.45%) |
Mar 04, 2005 | 24.85 | 25.21 | 24.76 | 25.02 | 19,033,826 | +0.33(+1.35%) |
Mar 03, 2005 | 24.78 | 24.80 | 24.48 | 24.69 | 12,549,618 | +0.01(+0.05%) |
Mar 02, 2005 | 24.68 | 24.96 | 24.60 | 24.68 | 14,078,074 | -0.07(-0.27%) |
Mar 01, 2005 | 24.68 | 24.91 | 24.60 | 24.74 | 15,245,438 | +0.36(+1.48%) |
Feb 28, 2005 | 24.66 | 24.70 | 24.36 | 24.38 | 17,093,616 | -0.28(-1.14%) |
Feb 25, 2005 | 24.47 | 24.74 | 24.45 | 24.66 | 13,154,885 | +0.19(+0.79%) |
Feb 24, 2005 | 24.36 | 24.61 | 24.32 | 24.47 | 13,675,312 | +0.13(+0.55%) |
Feb 23, 2005 | 24.14 | 24.40 | 24.02 | 24.34 | 18,811,836 | +0.37(+1.53%) |
Feb 22, 2005 | 24.36 | 24.44 | 23.95 | 23.97 | 22,307,034 | -0.39(-1.59%) |
Feb 18, 2005 | 24.45 | 24.52 | 24.22 | 24.36 | 26,665,464 | -0.18(-0.73%) |
Feb 17, 2005 | 24.87 | 24.93 | 24.54 | 24.54 | 18,220,658 | -0.37(-1.47%) |
Feb 16, 2005 | 24.91 | 24.97 | 24.80 | 24.90 | 14,359,422 | -0.15(-0.59%) |
Feb 15, 2005 | 25.13 | 25.18 | 24.98 | 25.05 | 12,209,211 | +0.03(+0.13%) |
Feb 14, 2005 | 25.06 | 25.06 | 24.86 | 25.02 | 10,021,827 | +0.01(+0.05%) |
Feb 11, 2005 | 24.88 | 25.07 | 24.78 | 25.00 | 16,003,596 | +0.02(+0.08%) |
Feb 10, 2005 | 25.06 | 25.12 | 24.94 | 24.98 | 13,299,381 | -0.03(-0.13%) |
Feb 09, 2005 | 25.09 | 25.18 | 24.98 | 25.02 | 10,619,150 | -0.17(-0.69%) |
Feb 08, 2005 | 25.30 | 25.34 | 25.14 | 25.19 | 11,360,669 | -0.14(-0.55%) |
Feb 07, 2005 | 25.15 | 25.40 | 25.08 | 25.33 | 14,146,875 | +0.19(+0.74%) |
Feb 04, 2005 | 24.98 | 25.18 | 24.95 | 25.14 | 15,982,161 | +0.20(+0.80%) |
Feb 03, 2005 | 25.00 | 25.04 | 24.92 | 24.94 | 16,095,030 | -0.09(-0.35%) |
Feb 02, 2005 | 25.02 | 25.04 | 24.94 | 25.03 | 19,706,996 | +0.01(+0.05%) |