Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.26 | 22.43 | 21.43 | 22.32 | 23,865,434 | -0.61(-2.67%) |
Apr 28, 2005 | 23.14 | 23.57 | 22.91 | 22.93 | 10,946,008 | -0.28(-1.19%) |
Apr 27, 2005 | 23.29 | 23.63 | 23.06 | 23.21 | 9,487,782 | -0.23(-1.00%) |
Apr 26, 2005 | 23.55 | 24.25 | 23.29 | 23.44 | 11,056,257 | -0.19(-0.80%) |
Apr 25, 2005 | 23.68 | 23.86 | 23.42 | 23.63 | 6,034,845 | +0.12(+0.51%) |
Apr 22, 2005 | 23.90 | 24.01 | 23.39 | 23.51 | 6,556,831 | -0.52(-2.15%) |
Apr 21, 2005 | 23.74 | 24.10 | 23.52 | 24.03 | 9,399,929 | +0.69(+2.97%) |
Apr 20, 2005 | 24.13 | 24.27 | 23.32 | 23.34 | 12,273,636 | -0.18(-0.76%) |
Apr 19, 2005 | 23.82 | 23.87 | 23.32 | 23.51 | 8,508,401 | -0.02(-0.07%) |
Apr 18, 2005 | 23.23 | 23.67 | 23.15 | 23.53 | 10,508,154 | +0.40(+1.73%) |
Apr 15, 2005 | 23.34 | 23.51 | 22.97 | 23.13 | 17,305,106 | -0.58(-2.46%) |
Apr 14, 2005 | 24.58 | 24.58 | 23.68 | 23.71 | 18,209,840 | -0.69(-2.84%) |
Apr 13, 2005 | 25.86 | 26.08 | 24.29 | 24.41 | 22,370,590 | -1.60(-6.15%) |
Apr 12, 2005 | 25.84 | 26.05 | 25.34 | 26.01 | 9,182,657 | +0.20(+0.78%) |
Apr 11, 2005 | 25.80 | 25.94 | 25.65 | 25.80 | 5,102,462 | +0.06(+0.22%) |
Apr 08, 2005 | 25.96 | 26.25 | 25.75 | 25.75 | 6,243,619 | -0.26(-1.01%) |
Apr 07, 2005 | 25.47 | 26.02 | 25.37 | 26.01 | 8,183,593 | +0.59(+2.32%) |
Apr 06, 2005 | 25.64 | 26.02 | 25.42 | 25.42 | 8,732,162 | -0.02(-0.07%) |
Apr 05, 2005 | 25.67 | 25.89 | 25.32 | 25.44 | 9,098,379 | -0.13(-0.49%) |
Apr 04, 2005 | 25.98 | 26.03 | 25.33 | 25.56 | 12,000,191 | -0.37(-1.41%) |
Apr 01, 2005 | 26.56 | 26.84 | 25.93 | 25.93 | 9,138,825 | -0.44(-1.65%) |
Mar 31, 2005 | 26.68 | 26.72 | 26.26 | 26.37 | 6,474,306 | -0.33(-1.24%) |
Mar 30, 2005 | 26.01 | 26.70 | 25.89 | 26.70 | 9,845,828 | +0.80(+3.10%) |
Mar 29, 2005 | 26.15 | 26.50 | 25.79 | 25.90 | 8,365,576 | -0.39(-1.48%) |
Mar 28, 2005 | 26.37 | 26.76 | 26.27 | 26.29 | 7,222,884 | -0.01(-0.04%) |
Mar 24, 2005 | 26.19 | 26.61 | 26.18 | 26.30 | 8,611,607 | +0.31(+1.19%) |
Mar 23, 2005 | 25.59 | 26.20 | 25.52 | 25.99 | 8,623,407 | +0.39(+1.52%) |
Mar 22, 2005 | 25.87 | 26.26 | 25.54 | 25.60 | 8,374,535 | -0.27(-1.04%) |
Mar 21, 2005 | 25.87 | 26.19 | 25.53 | 25.87 | 9,186,457 | +0.03(+0.13%) |
Mar 18, 2005 | 25.94 | 26.09 | 25.67 | 25.83 | 7,497,651 | -0.07(-0.29%) |
Mar 17, 2005 | 25.99 | 26.27 | 25.90 | 25.91 | 8,474,556 | -0.05(-0.18%) |
Mar 16, 2005 | 26.31 | 26.82 | 25.94 | 25.95 | 11,734,206 | -0.50(-1.91%) |
Mar 15, 2005 | 26.96 | 27.07 | 26.42 | 26.46 | 8,191,137 | -0.46(-1.70%) |
Mar 14, 2005 | 26.82 | 26.95 | 26.52 | 26.92 | 8,484,934 | +0.13(+0.47%) |
Mar 11, 2005 | 28.10 | 28.10 | 26.64 | 26.79 | 16,511,044 | -1.27(-4.51%) |
Mar 10, 2005 | 27.56 | 28.06 | 27.29 | 28.06 | 10,473,189 | +0.54(+1.96%) |
Mar 09, 2005 | 27.75 | 28.15 | 27.45 | 27.52 | 9,498,799 | -0.17(-0.62%) |
Mar 08, 2005 | 27.85 | 28.37 | 27.62 | 27.69 | 10,823,073 | -0.26(-0.92%) |
Mar 07, 2005 | 27.48 | 28.22 | 27.48 | 27.95 | 10,867,281 | +0.50(+1.82%) |
Mar 04, 2005 | 27.82 | 27.87 | 27.08 | 27.45 | 15,457,322 | -0.08(-0.29%) |
Mar 03, 2005 | 28.11 | 28.17 | 27.23 | 27.53 | 14,940,012 | -0.48(-1.70%) |
Mar 02, 2005 | 28.22 | 28.61 | 27.95 | 28.01 | 13,011,243 | -0.66(-2.32%) |
Mar 01, 2005 | 28.46 | 28.97 | 28.29 | 28.67 | 13,873,188 | +0.36(+1.25%) |
Feb 28, 2005 | 28.98 | 29.55 | 28.07 | 28.31 | 17,126,720 | -0.80(-2.76%) |
Feb 25, 2005 | 27.94 | 29.15 | 27.93 | 29.12 | 15,274,274 | +1.12(+4.01%) |
Feb 24, 2005 | 27.41 | 28.03 | 27.16 | 27.99 | 12,398,808 | +0.66(+2.43%) |
Feb 23, 2005 | 27.74 | 27.91 | 27.11 | 27.33 | 10,266,856 | -0.28(-1.02%) |
Feb 22, 2005 | 27.68 | 28.55 | 27.53 | 27.61 | 13,119,148 | -0.28(-1.01%) |
Feb 18, 2005 | 28.07 | 28.47 | 27.88 | 27.89 | 9,656,739 | -0.52(-1.84%) |
Feb 17, 2005 | 28.80 | 29.01 | 28.18 | 28.41 | 8,738,111 | -0.34(-1.20%) |
Feb 16, 2005 | 28.77 | 29.07 | 28.45 | 28.76 | 11,108,644 | -0.18(-0.63%) |
Feb 15, 2005 | 28.65 | 29.23 | 28.54 | 28.94 | 14,977,210 | +0.44(+1.55%) |
Feb 14, 2005 | 28.52 | 28.75 | 28.23 | 28.50 | 9,181,934 | -0.10(-0.36%) |
Feb 11, 2005 | 27.67 | 29.04 | 27.46 | 28.60 | 15,082,153 | +0.88(+3.18%) |
Feb 10, 2005 | 27.55 | 27.96 | 27.33 | 27.72 | 8,654,692 | +0.30(+1.11%) |
Feb 09, 2005 | 28.15 | 28.18 | 27.38 | 27.42 | 7,621,354 | -0.73(-2.59%) |
Feb 08, 2005 | 27.78 | 28.48 | 27.69 | 28.14 | 10,212,071 | +0.36(+1.28%) |
Feb 07, 2005 | 27.82 | 28.22 | 27.63 | 27.79 | 8,845,082 | -0.15(-0.53%) |
Feb 04, 2005 | 26.57 | 27.98 | 26.51 | 27.94 | 13,291,300 | +1.36(+5.11%) |
Feb 03, 2005 | 26.62 | 26.85 | 26.27 | 26.58 | 5,128,931 | -0.26(-0.98%) |
Feb 02, 2005 | 26.97 | 26.99 | 26.60 | 26.84 | 7,703,419 | -0.12(-0.45%) |