Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2005 | 24.88 | 25.30 | 24.79 | 25.30 | 98,641,200 | +0.85(+3.48%) |
| Apr 28, 2005 | 24.82 | 24.92 | 24.44 | 24.45 | 83,623,104 | -0.54(-2.16%) |
| Apr 27, 2005 | 24.66 | 25.15 | 24.63 | 24.99 | 47,732,800 | +0.23(+0.93%) |
| Apr 26, 2005 | 24.95 | 25.25 | 24.74 | 24.76 | 60,464,300 | -0.23(-0.92%) |
| Apr 25, 2005 | 25.07 | 25.28 | 24.86 | 24.99 | 75,457,904 | +0.01(+0.04%) |
| Apr 22, 2005 | 25.05 | 25.25 | 24.78 | 24.98 | 80,087,504 | -0.30(-1.19%) |
| Apr 21, 2005 | 24.48 | 25.39 | 24.47 | 25.28 | 93,562,304 | +0.96(+3.95%) |
| Apr 20, 2005 | 24.66 | 24.70 | 24.30 | 24.32 | 91,923,504 | -0.31(-1.26%) |
| Apr 19, 2005 | 24.71 | 24.80 | 24.45 | 24.63 | 65,956,200 | -0.02(-0.08%) |
| Apr 18, 2005 | 24.45 | 24.84 | 24.40 | 24.65 | 75,766,400 | +0.19(+0.78%) |
| Apr 15, 2005 | 24.58 | 24.90 | 24.41 | 24.46 | 100,251,600 | -0.38(-1.53%) |
| Apr 14, 2005 | 25.01 | 25.14 | 24.83 | 24.84 | 66,754,400 | -0.20(-0.80%) |
| Apr 13, 2005 | 25.23 | 25.45 | 24.99 | 25.04 | 60,929,300 | -0.28(-1.11%) |
| Apr 12, 2005 | 24.92 | 25.35 | 24.80 | 25.32 | 67,517,800 | +0.35(+1.40%) |
| Apr 11, 2005 | 25.03 | 25.11 | 24.86 | 24.97 | 47,791,800 | +0.03(+0.12%) |
| Apr 08, 2005 | 25.07 | 25.25 | 24.91 | 24.94 | 47,956,300 | -0.16(-0.64%) |
| Apr 07, 2005 | 24.66 | 25.13 | 24.63 | 25.10 | 77,451,504 | +0.43(+1.74%) |
| Apr 06, 2005 | 24.47 | 24.94 | 24.45 | 24.67 | 78,020,200 | +0.20(+0.82%) |
| Apr 05, 2005 | 24.22 | 24.50 | 24.12 | 24.47 | 73,549,600 | +0.24(+0.99%) |
| Apr 04, 2005 | 24.11 | 24.26 | 23.94 | 24.23 | 62,196,400 | +0.11(+0.46%) |
| Apr 01, 2005 | 24.24 | 24.35 | 24.10 | 24.12 | 64,619,600 | -0.05(-0.21%) |
| Mar 31, 2005 | 24.25 | 24.31 | 24.12 | 24.17 | 62,382,300 | +0.01(+0.04%) |
| Mar 30, 2005 | 24.04 | 24.19 | 24.00 | 24.16 | 59,585,700 | +0.24(+1.00%) |
| Mar 29, 2005 | 24.14 | 24.24 | 23.82 | 23.92 | 74,231,696 | -0.28(-1.16%) |
| Mar 28, 2005 | 24.40 | 24.47 | 24.18 | 24.20 | 49,802,000 | -0.08(-0.33%) |
| Mar 24, 2005 | 24.24 | 24.47 | 24.20 | 24.28 | 78,820,896 | +0.10(+0.41%) |
| Mar 23, 2005 | 23.99 | 24.39 | 23.96 | 24.18 | 79,293,296 | +0.19(+0.79%) |
| Mar 22, 2005 | 24.19 | 24.27 | 23.96 | 23.99 | 102,113,296 | -0.21(-0.87%) |
| Mar 21, 2005 | 24.35 | 24.36 | 24.15 | 24.20 | 71,446,200 | -0.11(-0.45%) |
| Mar 18, 2005 | 24.53 | 24.91 | 24.28 | 24.31 | 135,904,000 | -0.23(-0.94%) |
| Mar 17, 2005 | 24.64 | 24.68 | 24.53 | 24.54 | 60,573,200 | -0.09(-0.37%) |
| Mar 16, 2005 | 24.82 | 24.97 | 24.56 | 24.63 | 74,841,400 | -0.28(-1.12%) |
| Mar 15, 2005 | 25.10 | 25.24 | 24.89 | 24.91 | 71,469,400 | -0.20(-0.80%) |
| Mar 14, 2005 | 25.08 | 25.15 | 24.96 | 25.11 | 65,550,500 | +0.02(+0.08%) |
| Mar 11, 2005 | 25.45 | 25.48 | 25.06 | 25.09 | 60,617,900 | -0.34(-1.34%) |
| Mar 10, 2005 | 25.43 | 25.48 | 25.25 | 25.43 | 59,132,900 | +0.12(+0.47%) |
| Mar 09, 2005 | 25.39 | 25.57 | 25.28 | 25.31 | 62,991,800 | -0.09(-0.35%) |
| Mar 08, 2005 | 25.40 | 25.62 | 25.34 | 25.40 | 52,871,800 | -0.07(-0.27%) |
| Mar 07, 2005 | 25.17 | 25.79 | 25.16 | 25.47 | 80,407,400 | +0.30(+1.19%) |
| Mar 04, 2005 | 25.21 | 25.30 | 25.13 | 25.17 | 63,058,200 | +0.00(+0.00%) |
| Mar 03, 2005 | 25.30 | 25.31 | 25.14 | 25.17 | 52,183,600 | -0.09(-0.36%) |
| Mar 02, 2005 | 25.19 | 25.48 | 25.16 | 25.26 | 67,739,000 | -0.02(-0.08%) |
| Mar 01, 2005 | 25.19 | 25.41 | 25.13 | 25.28 | 56,394,800 | +0.12(+0.48%) |
| Feb 28, 2005 | 25.22 | 25.37 | 25.13 | 25.16 | 82,728,000 | -0.09(-0.36%) |
| Feb 25, 2005 | 25.33 | 25.38 | 25.15 | 25.25 | 62,467,700 | -0.12(-0.47%) |
| Feb 24, 2005 | 25.18 | 25.44 | 25.15 | 25.37 | 85,236,304 | +0.17(+0.67%) |
| Feb 23, 2005 | 25.24 | 25.35 | 25.17 | 25.20 | 83,689,400 | -0.03(-0.12%) |
| Feb 22, 2005 | 25.25 | 25.49 | 25.20 | 25.23 | 96,419,200 | -0.25(-0.98%) |
| Feb 18, 2005 | 25.64 | 25.65 | 25.40 | 25.48 | 77,091,104 | -0.17(-0.66%) |
| Feb 17, 2005 | 25.71 | 25.86 | 25.60 | 25.65 | 67,024,800 | -0.14(-0.54%) |
| Feb 16, 2005 | 25.87 | 25.93 | 25.67 | 25.79 | 57,506,600 | -0.14(-0.54%) |
| Feb 15, 2005 | 26.00 | 26.08 | 25.86 | 25.93 | 76,551,600 | -0.08(-0.31%) |
| Feb 14, 2005 | 25.93 | 26.12 | 25.91 | 26.01 | 58,694,000 | +0.04(+0.15%) |
| Feb 11, 2005 | 26.03 | 26.12 | 25.81 | 25.97 | 83,835,904 | -0.09(-0.35%) |
| Feb 10, 2005 | 26.10 | 26.13 | 26.00 | 26.06 | 71,796,400 | -0.01(-0.04%) |
| Feb 09, 2005 | 26.25 | 26.31 | 26.04 | 26.07 | 77,874,800 | -0.17(-0.65%) |
| Feb 08, 2005 | 26.19 | 26.34 | 26.16 | 26.24 | 61,343,700 | +0.08(+0.31%) |
| Feb 07, 2005 | 26.27 | 26.30 | 26.06 | 26.16 | 57,763,400 | -0.16(-0.61%) |
| Feb 04, 2005 | 26.17 | 26.37 | 26.14 | 26.32 | 61,246,500 | +0.14(+0.53%) |
| Feb 03, 2005 | 26.37 | 26.40 | 26.10 | 26.18 | 62,545,400 | -0.28(-1.06%) |
| Feb 02, 2005 | 26.42 | 26.50 | 26.28 | 26.46 | 79,329,504 | +0.07(+0.27%) |
