Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.82 | 25.32 | 24.66 | 25.28 | 5,984,526 | +0.60(+2.43%) |
Apr 28, 2005 | 24.75 | 24.99 | 24.68 | 24.68 | 2,120,325 | -0.21(-0.85%) |
Apr 27, 2005 | 24.13 | 24.91 | 24.11 | 24.89 | 4,499,264 | +0.61(+2.50%) |
Apr 26, 2005 | 24.43 | 24.70 | 24.21 | 24.28 | 2,226,263 | -0.25(-1.04%) |
Apr 25, 2005 | 24.57 | 24.79 | 24.37 | 24.54 | 2,280,082 | +0.21(+0.87%) |
Apr 22, 2005 | 24.18 | 24.54 | 24.12 | 24.32 | 2,755,530 | +0.01(+0.06%) |
Apr 21, 2005 | 24.01 | 24.32 | 23.79 | 24.31 | 2,190,856 | +0.51(+2.14%) |
Apr 20, 2005 | 24.07 | 24.29 | 23.79 | 23.80 | 2,493,658 | -0.28(-1.14%) |
Apr 19, 2005 | 24.12 | 24.27 | 23.96 | 24.08 | 3,318,080 | -0.06(-0.26%) |
Apr 18, 2005 | 23.95 | 24.25 | 23.95 | 24.14 | 3,833,042 | +0.06(+0.26%) |
Apr 15, 2005 | 24.44 | 24.50 | 24.07 | 24.08 | 3,602,046 | -0.44(-1.79%) |
Apr 14, 2005 | 24.59 | 24.65 | 24.48 | 24.51 | 3,318,080 | -0.08(-0.32%) |
Apr 13, 2005 | 24.99 | 25.07 | 24.56 | 24.59 | 3,399,091 | -0.44(-1.75%) |
Apr 12, 2005 | 24.82 | 25.15 | 24.61 | 25.03 | 5,895,300 | +0.21(+0.85%) |
Apr 11, 2005 | 24.99 | 24.99 | 24.78 | 24.82 | 3,124,048 | -0.09(-0.37%) |
Apr 08, 2005 | 25.09 | 25.25 | 24.85 | 24.91 | 3,880,205 | -0.22(-0.87%) |
Apr 07, 2005 | 24.96 | 25.19 | 24.88 | 25.13 | 2,918,828 | +0.11(+0.45%) |
Apr 06, 2005 | 24.97 | 25.22 | 24.88 | 25.02 | 2,438,848 | +0.11(+0.43%) |
Apr 05, 2005 | 25.08 | 25.14 | 24.85 | 24.91 | 3,259,162 | -0.18(-0.70%) |
Apr 04, 2005 | 25.07 | 25.31 | 24.61 | 25.09 | 5,672,234 | +0.12(+0.48%) |
Apr 01, 2005 | 25.96 | 26.00 | 24.54 | 24.97 | 7,313,004 | -0.97(-3.73%) |
Mar 31, 2005 | 25.99 | 26.02 | 25.78 | 25.93 | 2,653,841 | +0.01(+0.05%) |
Mar 30, 2005 | 25.77 | 25.95 | 25.44 | 25.92 | 3,532,789 | +0.25(+0.99%) |
Mar 29, 2005 | 25.60 | 25.91 | 25.59 | 25.67 | 2,851,979 | -0.04(-0.16%) |
Mar 28, 2005 | 25.70 | 25.97 | 25.67 | 25.71 | 2,749,440 | +0.11(+0.41%) |
Mar 24, 2005 | 25.81 | 25.85 | 25.55 | 25.60 | 3,075,470 | -0.18(-0.69%) |
Mar 23, 2005 | 25.34 | 25.80 | 25.34 | 25.78 | 3,253,072 | +0.44(+1.73%) |
Mar 22, 2005 | 25.74 | 26.01 | 25.33 | 25.34 | 2,621,832 | -0.37(-1.43%) |
Mar 21, 2005 | 26.10 | 26.16 | 25.59 | 25.71 | 3,243,583 | -0.39(-1.49%) |
Mar 18, 2005 | 26.32 | 26.44 | 25.88 | 26.10 | 4,833,508 | -0.28(-1.04%) |
Mar 17, 2005 | 26.49 | 26.55 | 26.19 | 26.37 | 1,704,078 | -0.13(-0.51%) |
Mar 16, 2005 | 26.63 | 26.63 | 26.15 | 26.51 | 3,260,154 | -0.20(-0.74%) |
Mar 15, 2005 | 26.93 | 26.96 | 26.65 | 26.70 | 2,058,575 | -0.23(-0.84%) |
Mar 14, 2005 | 26.76 | 26.97 | 26.63 | 26.93 | 2,344,806 | +0.18(+0.66%) |
Mar 11, 2005 | 27.03 | 27.04 | 26.68 | 26.75 | 2,156,723 | -0.37(-1.38%) |
Mar 10, 2005 | 26.79 | 27.13 | 26.71 | 27.13 | 2,342,682 | +0.44(+1.64%) |
Mar 09, 2005 | 26.77 | 26.93 | 26.61 | 26.69 | 1,673,344 | -0.20(-0.76%) |
Mar 08, 2005 | 27.00 | 27.10 | 26.80 | 26.89 | 3,151,666 | -0.20(-0.76%) |
Mar 07, 2005 | 26.98 | 27.19 | 26.84 | 27.10 | 2,026,000 | +0.10(+0.37%) |
Mar 04, 2005 | 26.97 | 27.17 | 26.58 | 27.00 | 3,973,255 | +0.23(+0.87%) |
Mar 03, 2005 | 27.00 | 27.11 | 26.55 | 26.77 | 2,763,036 | -0.20(-0.73%) |
Mar 02, 2005 | 27.08 | 27.14 | 26.89 | 26.96 | 2,566,031 | -0.12(-0.44%) |
Mar 01, 2005 | 27.08 | 27.32 | 27.08 | 27.08 | 2,899,142 | +0.03(+0.10%) |
Feb 28, 2005 | 27.37 | 27.39 | 26.84 | 27.06 | 2,737,826 | -0.35(-1.29%) |
Feb 25, 2005 | 26.92 | 27.50 | 26.83 | 27.41 | 2,211,109 | +0.42(+1.54%) |
Feb 24, 2005 | 27.00 | 27.06 | 26.84 | 26.99 | 1,536,814 | +0.06(+0.24%) |
Feb 23, 2005 | 26.77 | 27.04 | 26.77 | 26.93 | 1,900,800 | +0.16(+0.61%) |
Feb 22, 2005 | 26.84 | 27.11 | 26.77 | 26.77 | 3,080,710 | -0.16(-0.60%) |
Feb 18, 2005 | 27.22 | 27.23 | 26.93 | 26.93 | 2,696,188 | -0.23(-0.86%) |
Feb 17, 2005 | 27.15 | 27.21 | 26.97 | 27.16 | 2,959,334 | +0.12(+0.44%) |
Feb 16, 2005 | 27.43 | 27.45 | 26.96 | 27.04 | 3,712,941 | -0.42(-1.52%) |
Feb 15, 2005 | 27.64 | 27.86 | 27.40 | 27.46 | 3,256,613 | -0.10(-0.36%) |
Feb 14, 2005 | 27.66 | 27.73 | 27.40 | 27.56 | 2,954,943 | -0.26(-0.94%) |
Feb 11, 2005 | 27.43 | 27.99 | 27.33 | 27.82 | 5,149,057 | +0.43(+1.57%) |
Feb 10, 2005 | 26.87 | 27.57 | 26.72 | 27.39 | 6,153,489 | +0.52(+1.94%) |
Feb 09, 2005 | 27.40 | 27.43 | 26.87 | 26.87 | 5,842,755 | -0.59(-2.16%) |
Feb 08, 2005 | 27.61 | 27.61 | 27.35 | 27.46 | 2,930,867 | -0.07(-0.26%) |
Feb 07, 2005 | 27.30 | 27.68 | 27.26 | 27.53 | 4,353,387 | +0.23(+0.83%) |
Feb 04, 2005 | 27.11 | 27.35 | 27.03 | 27.30 | 3,645,950 | +0.19(+0.70%) |
Feb 03, 2005 | 26.82 | 27.12 | 26.76 | 27.11 | 5,111,951 | +0.30(+1.13%) |
Feb 02, 2005 | 27.13 | 27.15 | 26.72 | 26.81 | 6,559,964 | -0.34(-1.25%) |