Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.09 | 25.32 | 24.85 | 25.18 | 24,045,054 | +0.32(+1.30%) |
Apr 28, 2005 | 25.18 | 25.27 | 24.82 | 24.86 | 38,560,108 | -0.51(-2.01%) |
Apr 27, 2005 | 26.03 | 26.08 | 25.35 | 25.37 | 48,227,468 | -0.67(-2.58%) |
Apr 26, 2005 | 26.39 | 26.58 | 26.04 | 26.04 | 22,649,074 | -0.43(-1.64%) |
Apr 25, 2005 | 26.33 | 26.63 | 26.27 | 26.47 | 20,869,032 | +0.37(+1.40%) |
Apr 22, 2005 | 26.14 | 26.39 | 25.50 | 26.11 | 18,444,864 | +0.06(+0.21%) |
Apr 21, 2005 | 25.25 | 26.05 | 25.18 | 26.05 | 23,993,686 | +0.87(+3.45%) |
Apr 20, 2005 | 25.88 | 25.96 | 25.18 | 25.18 | 34,403,564 | -0.53(-2.05%) |
Apr 19, 2005 | 25.44 | 25.86 | 25.31 | 25.71 | 32,425,776 | +0.59(+2.35%) |
Apr 18, 2005 | 24.65 | 25.17 | 24.47 | 25.12 | 50,465,000 | +0.45(+1.81%) |
Apr 15, 2005 | 25.49 | 25.62 | 24.63 | 24.67 | 64,867,492 | -0.98(-3.80%) |
Apr 14, 2005 | 25.80 | 26.09 | 25.57 | 25.65 | 31,460,230 | -0.01(-0.05%) |
Apr 13, 2005 | 26.09 | 26.45 | 25.65 | 25.66 | 29,129,462 | -0.65(-2.46%) |
Apr 12, 2005 | 26.63 | 26.73 | 26.18 | 26.31 | 23,641,348 | -0.42(-1.58%) |
Apr 11, 2005 | 26.49 | 26.78 | 26.27 | 26.73 | 18,724,092 | +0.20(+0.75%) |
Apr 08, 2005 | 26.83 | 27.07 | 26.52 | 26.53 | 18,860,486 | -0.49(-1.82%) |
Apr 07, 2005 | 27.32 | 27.45 | 26.72 | 27.02 | 31,275,850 | -0.11(-0.39%) |
Apr 06, 2005 | 26.70 | 27.25 | 26.52 | 27.13 | 16,827,142 | +0.42(+1.58%) |
Apr 05, 2005 | 26.80 | 27.17 | 26.52 | 26.70 | 14,416,501 | -0.34(-1.26%) |
Apr 04, 2005 | 27.39 | 27.62 | 26.84 | 27.04 | 22,712,198 | -0.24(-0.87%) |
Apr 01, 2005 | 26.97 | 27.32 | 26.61 | 27.28 | 15,438,246 | +0.66(+2.47%) |
Mar 31, 2005 | 26.51 | 26.70 | 26.33 | 26.62 | 20,108,158 | +0.53(+2.02%) |
Mar 30, 2005 | 25.77 | 26.13 | 25.32 | 26.09 | 38,931,444 | +0.39(+1.50%) |
Mar 29, 2005 | 26.14 | 26.47 | 25.67 | 25.71 | 14,812,639 | -0.42(-1.62%) |
Mar 28, 2005 | 26.14 | 26.29 | 25.90 | 26.13 | 17,416,518 | +0.03(+0.12%) |
Mar 24, 2005 | 26.27 | 26.50 | 25.85 | 26.10 | 17,521,026 | -0.02(-0.07%) |
Mar 23, 2005 | 26.33 | 26.45 | 25.90 | 26.12 | 39,191,028 | -0.51(-1.91%) |
Mar 22, 2005 | 26.86 | 27.36 | 26.59 | 26.63 | 15,764,979 | -0.32(-1.20%) |
Mar 21, 2005 | 27.14 | 27.26 | 26.73 | 26.95 | 14,266,903 | -0.24(-0.87%) |
Mar 18, 2005 | 27.23 | 27.23 | 26.85 | 27.19 | 12,988,797 | +0.24(+0.90%) |
Mar 17, 2005 | 26.64 | 26.98 | 26.64 | 26.95 | 18,993,820 | +0.46(+1.73%) |
Mar 16, 2005 | 26.39 | 26.86 | 26.14 | 26.49 | 19,651,150 | +0.09(+0.33%) |
Mar 15, 2005 | 26.83 | 27.12 | 26.39 | 26.40 | 19,844,872 | -0.37(-1.39%) |
Mar 14, 2005 | 26.64 | 26.85 | 26.16 | 26.77 | 16,358,380 | +0.19(+0.72%) |
Mar 11, 2005 | 26.27 | 26.83 | 26.20 | 26.58 | 17,625,698 | +0.22(+0.82%) |
Mar 10, 2005 | 26.89 | 27.04 | 26.11 | 26.36 | 31,950,894 | -0.55(-2.03%) |
Mar 09, 2005 | 27.88 | 28.03 | 26.86 | 26.91 | 25,083,868 | -0.76(-2.76%) |
Mar 08, 2005 | 27.60 | 27.90 | 27.57 | 27.67 | 9,329,196 | -0.03(-0.11%) |
Mar 07, 2005 | 27.79 | 27.92 | 27.39 | 27.70 | 11,597,324 | -0.19(-0.69%) |
Mar 04, 2005 | 27.57 | 28.00 | 27.40 | 27.90 | 9,647,394 | +0.35(+1.29%) |
Mar 03, 2005 | 27.20 | 27.60 | 27.17 | 27.54 | 15,884,625 | +0.45(+1.65%) |
Mar 02, 2005 | 26.59 | 27.14 | 26.53 | 27.09 | 9,848,361 | +0.39(+1.47%) |
Mar 01, 2005 | 27.17 | 27.32 | 26.67 | 26.70 | 12,015,200 | -0.53(-1.94%) |
Feb 28, 2005 | 27.63 | 27.79 | 26.34 | 27.23 | 15,256,925 | -0.20(-0.72%) |
Feb 25, 2005 | 26.88 | 27.57 | 26.81 | 27.43 | 10,997,482 | +0.66(+2.46%) |
Feb 24, 2005 | 26.36 | 26.80 | 26.24 | 26.77 | 8,128,223 | +0.52(+1.96%) |
Feb 23, 2005 | 25.90 | 26.30 | 25.90 | 26.26 | 5,241,090 | +0.33(+1.27%) |
Feb 22, 2005 | 26.39 | 26.56 | 25.91 | 25.93 | 10,623,728 | -0.19(-0.71%) |
Feb 18, 2005 | 25.60 | 26.24 | 25.59 | 26.11 | 10,547,399 | +0.57(+2.21%) |
Feb 17, 2005 | 25.96 | 26.08 | 25.50 | 25.55 | 8,357,693 | -0.35(-1.34%) |
Feb 16, 2005 | 25.26 | 25.93 | 25.21 | 25.90 | 8,743,686 | +0.71(+2.81%) |
Feb 15, 2005 | 25.24 | 25.26 | 25.00 | 25.19 | 4,379,411 | +0.06(+0.22%) |
Feb 14, 2005 | 25.13 | 25.23 | 25.08 | 25.13 | 4,633,036 | +0.03(+0.12%) |
Feb 11, 2005 | 24.86 | 25.23 | 24.81 | 25.10 | 6,836,107 | +0.22(+0.87%) |
Feb 10, 2005 | 24.48 | 24.91 | 24.37 | 24.88 | 9,185,556 | +0.66(+2.74%) |
Feb 09, 2005 | 24.28 | 24.45 | 24.03 | 24.22 | 9,522,112 | -0.04(-0.18%) |
Feb 08, 2005 | 23.98 | 24.31 | 23.95 | 24.26 | 3,555,735 | +0.17(+0.72%) |
Feb 07, 2005 | 24.31 | 24.34 | 23.91 | 24.09 | 5,916,456 | -0.16(-0.67%) |
Feb 04, 2005 | 24.22 | 24.29 | 24.09 | 24.25 | 7,114,047 | +0.09(+0.36%) |
Feb 03, 2005 | 23.91 | 24.18 | 23.83 | 24.16 | 5,532,557 | +0.12(+0.49%) |
Feb 02, 2005 | 23.82 | 24.06 | 23.73 | 24.05 | 4,996,161 | +0.33(+1.39%) |