Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.15 | 25.47 | 24.03 | 24.44 | 7,232,286 | -0.55(-2.22%) |
Apr 28, 2005 | 25.54 | 25.73 | 24.83 | 25.00 | 4,538,725 | -0.79(-3.08%) |
Apr 27, 2005 | 26.06 | 26.11 | 24.92 | 25.79 | 10,862,421 | -0.93(-3.49%) |
Apr 26, 2005 | 27.26 | 27.93 | 26.60 | 26.72 | 4,522,415 | -0.78(-2.82%) |
Apr 25, 2005 | 27.02 | 27.77 | 26.96 | 27.50 | 6,506,287 | +0.70(+2.62%) |
Apr 22, 2005 | 26.80 | 27.54 | 26.65 | 26.80 | 6,062,506 | -0.16(-0.58%) |
Apr 21, 2005 | 26.53 | 27.25 | 25.48 | 26.95 | 18,670,334 | +3.23(+13.63%) |
Apr 20, 2005 | 23.53 | 24.70 | 23.48 | 23.72 | 8,952,295 | +0.62(+2.68%) |
Apr 19, 2005 | 23.27 | 23.38 | 22.78 | 23.10 | 4,023,988 | -0.06(-0.28%) |
Apr 18, 2005 | 23.42 | 23.55 | 22.93 | 23.17 | 3,567,654 | -0.24(-1.03%) |
Apr 15, 2005 | 24.47 | 24.51 | 22.84 | 23.41 | 6,467,778 | -1.31(-5.31%) |
Apr 14, 2005 | 25.70 | 25.88 | 24.48 | 24.72 | 4,588,531 | -0.96(-3.74%) |
Apr 13, 2005 | 26.56 | 26.84 | 25.68 | 25.68 | 3,864,016 | -0.98(-3.67%) |
Apr 12, 2005 | 26.66 | 26.94 | 25.50 | 26.66 | 6,484,992 | -0.11(-0.41%) |
Apr 11, 2005 | 26.65 | 27.21 | 26.52 | 26.77 | 3,557,571 | +0.38(+1.44%) |
Apr 08, 2005 | 26.60 | 26.71 | 26.06 | 26.39 | 2,258,474 | -0.05(-0.17%) |
Apr 07, 2005 | 25.88 | 26.61 | 25.87 | 26.44 | 2,939,064 | +0.58(+2.25%) |
Apr 06, 2005 | 26.24 | 26.59 | 25.80 | 25.86 | 2,596,411 | -0.35(-1.34%) |
Apr 05, 2005 | 25.86 | 26.34 | 25.73 | 26.21 | 2,402,200 | +0.18(+0.71%) |
Apr 04, 2005 | 25.66 | 26.29 | 25.50 | 26.02 | 3,301,281 | +0.22(+0.86%) |
Apr 01, 2005 | 26.72 | 27.26 | 25.49 | 25.80 | 5,099,139 | -0.72(-2.72%) |
Mar 31, 2005 | 26.51 | 26.57 | 25.65 | 26.52 | 3,821,799 | +0.13(+0.49%) |
Mar 30, 2005 | 25.38 | 26.39 | 25.38 | 26.39 | 3,503,518 | +1.03(+4.04%) |
Mar 29, 2005 | 24.55 | 26.37 | 24.52 | 25.37 | 9,035,863 | +1.28(+5.29%) |
Mar 28, 2005 | 24.32 | 24.51 | 23.93 | 24.09 | 2,954,877 | -0.30(-1.21%) |
Mar 24, 2005 | 24.56 | 24.77 | 24.31 | 24.39 | 2,140,644 | -0.19(-0.79%) |
Mar 23, 2005 | 24.64 | 24.97 | 24.50 | 24.58 | 2,040,646 | -0.06(-0.23%) |
Mar 22, 2005 | 24.92 | 25.14 | 24.51 | 24.64 | 2,382,691 | -0.36(-1.44%) |
Mar 21, 2005 | 25.57 | 25.76 | 24.86 | 25.00 | 3,865,030 | -0.62(-2.42%) |
Mar 18, 2005 | 25.79 | 26.01 | 25.39 | 25.61 | 1,398,374 | -0.30(-1.14%) |
Mar 17, 2005 | 25.60 | 26.05 | 25.49 | 25.91 | 1,581,342 | +0.05(+0.18%) |
Mar 16, 2005 | 26.21 | 26.34 | 25.22 | 25.86 | 4,637,205 | -0.66(-2.47%) |
Mar 15, 2005 | 26.61 | 26.85 | 26.28 | 26.52 | 1,573,828 | -0.08(-0.31%) |
Mar 14, 2005 | 26.40 | 26.68 | 26.10 | 26.60 | 2,782,190 | +0.32(+1.23%) |
Mar 11, 2005 | 26.84 | 26.95 | 26.24 | 26.28 | 2,323,947 | -0.52(-1.93%) |
Mar 10, 2005 | 27.16 | 27.19 | 26.31 | 26.80 | 3,016,787 | -0.28(-1.02%) |
Mar 09, 2005 | 27.36 | 27.49 | 26.75 | 27.07 | 2,613,157 | -0.30(-1.08%) |
Mar 08, 2005 | 27.46 | 27.86 | 27.31 | 27.37 | 2,153,543 | -0.12(-0.44%) |
Mar 07, 2005 | 27.30 | 27.72 | 27.20 | 27.49 | 3,243,008 | +0.42(+1.54%) |
Mar 04, 2005 | 26.66 | 27.26 | 26.57 | 27.07 | 3,497,281 | +0.49(+1.84%) |
Mar 03, 2005 | 26.19 | 26.85 | 26.13 | 26.59 | 4,999,317 | +0.42(+1.59%) |
Mar 02, 2005 | 26.02 | 26.29 | 25.84 | 26.17 | 2,811,634 | +0.12(+0.46%) |
Mar 01, 2005 | 25.82 | 26.08 | 25.64 | 26.05 | 3,206,994 | +0.71(+2.81%) |
Feb 28, 2005 | 25.90 | 26.23 | 24.65 | 25.34 | 5,701,870 | -0.62(-2.39%) |
Feb 25, 2005 | 25.65 | 26.07 | 25.61 | 25.96 | 3,178,833 | +0.34(+1.33%) |
Feb 24, 2005 | 24.56 | 25.61 | 24.41 | 25.61 | 4,806,490 | +0.49(+1.95%) |
Feb 23, 2005 | 24.92 | 25.32 | 24.26 | 25.12 | 4,577,021 | +0.41(+1.64%) |
Feb 22, 2005 | 25.09 | 25.46 | 24.63 | 24.72 | 2,816,134 | -0.51(-2.01%) |
Feb 18, 2005 | 25.19 | 25.45 | 24.99 | 25.23 | 1,625,708 | +0.18(+0.70%) |
Feb 17, 2005 | 25.29 | 25.97 | 25.05 | 25.05 | 3,197,999 | -0.40(-1.56%) |
Feb 16, 2005 | 25.00 | 25.60 | 24.89 | 25.45 | 4,021,266 | +0.38(+1.51%) |
Feb 15, 2005 | 24.52 | 25.63 | 24.52 | 25.07 | 7,988,335 | +0.63(+2.57%) |
Feb 14, 2005 | 23.70 | 24.48 | 23.64 | 24.44 | 6,995,246 | +0.90(+3.81%) |
Feb 11, 2005 | 22.70 | 23.71 | 22.62 | 23.54 | 4,818,846 | +0.77(+3.37%) |
Feb 10, 2005 | 22.86 | 23.23 | 22.66 | 22.78 | 3,101,081 | +0.03(+0.12%) |
Feb 09, 2005 | 23.50 | 23.73 | 22.69 | 22.75 | 3,712,506 | -0.72(-3.07%) |
Feb 08, 2005 | 23.39 | 23.89 | 23.30 | 23.47 | 3,521,267 | +0.01(+0.04%) |
Feb 07, 2005 | 23.75 | 23.89 | 23.24 | 23.46 | 3,681,518 | -0.34(-1.44%) |
Feb 04, 2005 | 23.37 | 23.84 | 23.11 | 23.80 | 5,192,425 | +0.43(+1.82%) |
Feb 03, 2005 | 23.66 | 23.79 | 23.22 | 23.38 | 3,045,162 | -0.28(-1.17%) |
Feb 02, 2005 | 23.90 | 23.95 | 23.32 | 23.66 | 4,700,282 | +0.07(+0.31%) |