Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.31 | 25.65 | 24.98 | 25.65 | 8,501,237 | +0.49(+1.93%) |
Apr 28, 2005 | 25.84 | 25.93 | 25.08 | 25.16 | 10,102,495 | -0.91(-3.50%) |
Apr 27, 2005 | 25.94 | 26.13 | 25.75 | 26.07 | 5,596,633 | +0.04(+0.15%) |
Apr 26, 2005 | 26.34 | 26.34 | 26.03 | 26.03 | 5,897,737 | -0.39(-1.47%) |
Apr 25, 2005 | 26.56 | 26.64 | 26.28 | 26.42 | 4,429,376 | -0.10(-0.37%) |
Apr 22, 2005 | 26.81 | 26.92 | 26.17 | 26.52 | 5,039,718 | -0.36(-1.34%) |
Apr 21, 2005 | 26.04 | 26.96 | 25.95 | 26.88 | 7,332,642 | +1.02(+3.94%) |
Apr 20, 2005 | 26.18 | 26.45 | 25.84 | 25.86 | 5,451,794 | -0.51(-1.95%) |
Apr 19, 2005 | 26.08 | 26.51 | 26.08 | 26.37 | 6,246,401 | +0.20(+0.78%) |
Apr 18, 2005 | 26.23 | 26.52 | 26.17 | 26.17 | 6,149,327 | -0.42(-1.57%) |
Apr 15, 2005 | 26.77 | 26.96 | 26.55 | 26.59 | 7,725,262 | -0.25(-0.94%) |
Apr 14, 2005 | 26.85 | 27.08 | 26.73 | 26.84 | 5,718,619 | -0.07(-0.25%) |
Apr 13, 2005 | 27.23 | 27.49 | 26.91 | 26.91 | 4,448,626 | -0.43(-1.56%) |
Apr 12, 2005 | 27.30 | 27.40 | 26.93 | 27.34 | 6,277,592 | +0.01(+0.04%) |
Apr 11, 2005 | 27.58 | 27.65 | 27.25 | 27.33 | 4,484,450 | -0.26(-0.95%) |
Apr 08, 2005 | 27.82 | 28.17 | 27.49 | 27.59 | 4,620,024 | -0.29(-1.05%) |
Apr 07, 2005 | 27.60 | 27.89 | 27.54 | 27.88 | 4,853,908 | +0.28(+1.02%) |
Apr 06, 2005 | 27.83 | 27.85 | 27.53 | 27.60 | 3,816,873 | -0.13(-0.46%) |
Apr 05, 2005 | 27.56 | 27.84 | 27.50 | 27.72 | 4,543,333 | +0.11(+0.39%) |
Apr 04, 2005 | 27.83 | 27.85 | 27.51 | 27.62 | 4,745,510 | -0.15(-0.52%) |
Apr 01, 2005 | 27.97 | 28.06 | 27.70 | 27.76 | 5,342,366 | -0.15(-0.52%) |
Mar 31, 2005 | 27.59 | 28.03 | 27.44 | 27.91 | 6,543,593 | +0.37(+1.34%) |
Mar 30, 2005 | 27.20 | 27.64 | 27.17 | 27.54 | 5,000,188 | +0.44(+1.61%) |
Mar 29, 2005 | 27.30 | 27.44 | 27.01 | 27.10 | 6,341,107 | -0.26(-0.96%) |
Mar 28, 2005 | 27.13 | 27.61 | 27.11 | 27.36 | 5,271,748 | +0.41(+1.51%) |
Mar 24, 2005 | 27.01 | 27.35 | 26.96 | 26.96 | 4,916,497 | -0.03(-0.11%) |
Mar 23, 2005 | 27.11 | 27.23 | 26.94 | 26.99 | 5,341,440 | +0.00(+0.00%) |
Mar 22, 2005 | 27.28 | 27.60 | 26.99 | 26.99 | 5,216,469 | -0.39(-1.42%) |
Mar 21, 2005 | 27.41 | 27.58 | 27.10 | 27.37 | 4,491,862 | +0.09(+0.32%) |
Mar 18, 2005 | 27.63 | 27.63 | 27.02 | 27.29 | 11,928,681 | -0.27(-0.99%) |
Mar 17, 2005 | 28.03 | 28.06 | 27.51 | 27.56 | 6,579,314 | -0.27(-0.98%) |
Mar 16, 2005 | 27.64 | 28.09 | 27.59 | 27.83 | 10,010,877 | +0.05(+0.17%) |
Mar 15, 2005 | 27.49 | 28.14 | 27.49 | 27.78 | 11,032,059 | +0.56(+2.07%) |
Mar 14, 2005 | 27.20 | 27.30 | 26.84 | 27.22 | 8,108,719 | +0.42(+1.56%) |
Mar 11, 2005 | 27.32 | 27.40 | 26.68 | 26.80 | 7,077,346 | -0.40(-1.46%) |
Mar 10, 2005 | 27.08 | 27.40 | 27.02 | 27.20 | 5,055,365 | +0.02(+0.07%) |
Mar 09, 2005 | 27.57 | 27.70 | 26.90 | 27.18 | 9,440,580 | -0.53(-1.93%) |
Mar 08, 2005 | 27.93 | 27.94 | 27.62 | 27.71 | 6,533,299 | -0.42(-1.48%) |
Mar 07, 2005 | 28.05 | 28.17 | 27.93 | 28.13 | 4,175,728 | +0.08(+0.28%) |
Mar 04, 2005 | 27.93 | 28.14 | 27.79 | 28.05 | 6,230,959 | +0.30(+1.08%) |
Mar 03, 2005 | 27.87 | 27.95 | 27.60 | 27.75 | 7,037,611 | -0.12(-0.42%) |
Mar 02, 2005 | 27.59 | 28.03 | 27.49 | 27.87 | 4,767,334 | +0.20(+0.74%) |
Mar 01, 2005 | 27.17 | 27.70 | 27.10 | 27.67 | 7,692,526 | +0.52(+1.93%) |
Feb 28, 2005 | 26.95 | 27.14 | 26.81 | 27.14 | 6,698,521 | +0.05(+0.18%) |
Feb 25, 2005 | 27.30 | 27.69 | 26.72 | 27.09 | 10,363,555 | -0.25(-0.92%) |
Feb 24, 2005 | 27.72 | 27.95 | 27.29 | 27.35 | 8,686,532 | -0.49(-1.75%) |
Feb 23, 2005 | 27.62 | 28.02 | 27.30 | 27.83 | 6,138,930 | +0.21(+0.77%) |
Feb 22, 2005 | 28.02 | 28.17 | 27.61 | 27.62 | 7,688,614 | -0.61(-2.17%) |
Feb 18, 2005 | 28.52 | 28.53 | 28.23 | 28.23 | 5,275,043 | -0.28(-0.99%) |
Feb 17, 2005 | 28.40 | 28.63 | 28.32 | 28.51 | 4,899,408 | +0.02(+0.07%) |
Feb 16, 2005 | 28.66 | 28.66 | 28.43 | 28.49 | 4,195,184 | -0.24(-0.85%) |
Feb 15, 2005 | 28.47 | 28.73 | 28.40 | 28.73 | 5,173,439 | +0.18(+0.65%) |
Feb 14, 2005 | 28.40 | 28.60 | 28.17 | 28.55 | 5,226,557 | +0.05(+0.17%) |
Feb 11, 2005 | 28.40 | 28.70 | 28.15 | 28.50 | 6,192,150 | -0.01(-0.03%) |
Feb 10, 2005 | 28.69 | 28.73 | 28.39 | 28.51 | 5,560,397 | +0.00(+0.00%) |
Feb 09, 2005 | 28.90 | 28.98 | 28.51 | 28.51 | 6,725,286 | -0.48(-1.64%) |
Feb 08, 2005 | 29.03 | 29.13 | 28.77 | 28.99 | 6,112,576 | -0.04(-0.13%) |
Feb 07, 2005 | 28.58 | 29.05 | 28.42 | 29.03 | 9,544,345 | +0.55(+1.94%) |
Feb 04, 2005 | 27.95 | 28.52 | 27.85 | 28.47 | 9,524,374 | +0.50(+1.77%) |
Feb 03, 2005 | 28.04 | 28.04 | 27.70 | 27.98 | 5,286,778 | -0.03(-0.10%) |
Feb 02, 2005 | 28.06 | 28.07 | 27.86 | 28.01 | 7,882,557 | +0.03(+0.10%) |