Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.11 | 25.38 | 24.56 | 24.94 | 7,788,642 | -0.12(-0.47%) |
Apr 28, 2005 | 25.18 | 25.40 | 25.03 | 25.06 | 4,313,831 | -0.30(-1.18%) |
Apr 27, 2005 | 25.20 | 25.47 | 24.99 | 25.36 | 3,259,715 | +0.04(+0.17%) |
Apr 26, 2005 | 25.33 | 25.49 | 25.01 | 25.31 | 6,079,916 | -0.01(-0.06%) |
Apr 25, 2005 | 25.35 | 25.47 | 25.13 | 25.33 | 3,212,250 | +0.19(+0.75%) |
Apr 22, 2005 | 25.38 | 25.40 | 24.80 | 25.14 | 3,621,650 | -0.22(-0.88%) |
Apr 21, 2005 | 25.07 | 25.38 | 24.83 | 25.36 | 5,817,642 | +0.66(+2.65%) |
Apr 20, 2005 | 25.31 | 25.77 | 24.69 | 24.71 | 6,525,739 | -0.75(-2.93%) |
Apr 19, 2005 | 24.94 | 25.49 | 24.87 | 25.45 | 4,303,363 | +0.46(+1.84%) |
Apr 18, 2005 | 24.55 | 25.36 | 24.43 | 24.99 | 4,767,971 | +0.13(+0.50%) |
Apr 15, 2005 | 25.17 | 25.54 | 24.86 | 24.87 | 5,863,816 | -0.47(-1.87%) |
Apr 14, 2005 | 25.84 | 25.96 | 25.11 | 25.34 | 6,466,229 | -0.49(-1.89%) |
Apr 13, 2005 | 25.98 | 26.19 | 25.76 | 25.83 | 4,092,138 | -0.29(-1.09%) |
Apr 12, 2005 | 26.10 | 26.29 | 25.70 | 26.12 | 5,060,932 | +0.05(+0.19%) |
Apr 11, 2005 | 26.19 | 26.30 | 26.03 | 26.07 | 2,429,729 | -0.14(-0.53%) |
Apr 08, 2005 | 26.43 | 26.56 | 26.10 | 26.21 | 2,832,533 | -0.20(-0.77%) |
Apr 07, 2005 | 26.30 | 26.44 | 26.23 | 26.41 | 2,927,319 | +0.20(+0.75%) |
Apr 06, 2005 | 25.98 | 26.36 | 25.93 | 26.21 | 4,205,422 | +0.33(+1.27%) |
Apr 05, 2005 | 25.70 | 25.96 | 25.63 | 25.89 | 3,627,243 | +0.20(+0.76%) |
Apr 04, 2005 | 25.88 | 25.94 | 25.62 | 25.69 | 5,558,952 | -0.11(-0.43%) |
Apr 01, 2005 | 26.15 | 26.25 | 25.63 | 25.80 | 4,868,349 | -0.15(-0.56%) |
Mar 31, 2005 | 25.94 | 26.14 | 25.75 | 25.95 | 5,123,167 | +0.04(+0.16%) |
Mar 30, 2005 | 25.50 | 25.96 | 25.50 | 25.91 | 5,214,081 | +0.46(+1.81%) |
Mar 29, 2005 | 25.80 | 25.91 | 25.29 | 25.45 | 7,495,968 | -0.41(-1.59%) |
Mar 28, 2005 | 25.94 | 26.16 | 25.85 | 25.86 | 4,957,973 | -0.06(-0.24%) |
Mar 24, 2005 | 26.12 | 26.19 | 25.91 | 25.92 | 6,060,414 | -0.08(-0.30%) |
Mar 23, 2005 | 26.60 | 26.78 | 25.98 | 26.00 | 7,657,863 | -0.67(-2.51%) |
Mar 22, 2005 | 26.67 | 27.04 | 26.60 | 26.67 | 4,503,976 | -0.03(-0.13%) |
Mar 21, 2005 | 26.71 | 26.81 | 26.49 | 26.70 | 4,031,050 | -0.09(-0.34%) |
Mar 18, 2005 | 26.80 | 27.04 | 26.62 | 26.79 | 7,679,230 | -0.01(-0.03%) |
Mar 17, 2005 | 26.72 | 26.95 | 26.57 | 26.80 | 4,066,183 | +0.20(+0.73%) |
Mar 16, 2005 | 27.06 | 27.17 | 26.47 | 26.60 | 4,160,252 | -0.63(-2.31%) |
Mar 15, 2005 | 27.13 | 27.32 | 26.99 | 27.23 | 7,081,692 | +0.10(+0.39%) |
Mar 14, 2005 | 27.04 | 27.28 | 27.01 | 27.13 | 5,520,952 | +0.27(+0.99%) |
Mar 11, 2005 | 26.95 | 27.23 | 26.76 | 26.86 | 7,118,975 | +0.12(+0.44%) |
Mar 10, 2005 | 26.66 | 26.87 | 26.36 | 26.74 | 4,752,197 | +0.16(+0.60%) |
Mar 09, 2005 | 26.79 | 27.10 | 26.52 | 26.58 | 4,873,368 | -0.42(-1.55%) |
Mar 08, 2005 | 27.02 | 27.11 | 26.80 | 27.00 | 4,172,010 | -0.01(-0.05%) |
Mar 07, 2005 | 27.11 | 27.30 | 26.93 | 27.02 | 3,956,340 | +0.04(+0.16%) |
Mar 04, 2005 | 26.71 | 26.99 | 26.53 | 26.97 | 3,939,133 | +0.47(+1.79%) |
Mar 03, 2005 | 26.40 | 26.79 | 26.23 | 26.50 | 4,155,520 | +0.16(+0.61%) |
Mar 02, 2005 | 26.28 | 26.64 | 26.07 | 26.34 | 4,169,716 | +0.06(+0.24%) |
Mar 01, 2005 | 26.48 | 26.67 | 26.18 | 26.28 | 4,743,020 | -0.20(-0.76%) |
Feb 28, 2005 | 26.47 | 26.70 | 26.17 | 26.48 | 3,328,689 | -0.11(-0.42%) |
Feb 25, 2005 | 26.18 | 26.68 | 26.16 | 26.59 | 3,845,494 | +0.31(+1.19%) |
Feb 24, 2005 | 25.99 | 26.36 | 25.82 | 26.28 | 4,030,333 | +0.21(+0.80%) |
Feb 23, 2005 | 26.08 | 26.23 | 25.84 | 26.07 | 3,676,285 | +0.08(+0.30%) |
Feb 22, 2005 | 26.29 | 26.48 | 25.99 | 25.99 | 5,133,922 | -0.57(-2.15%) |
Feb 18, 2005 | 26.44 | 26.64 | 26.32 | 26.56 | 3,992,333 | +0.12(+0.45%) |
Feb 17, 2005 | 26.95 | 27.06 | 26.42 | 26.44 | 4,858,885 | -0.40(-1.48%) |
Feb 16, 2005 | 26.98 | 27.09 | 26.73 | 26.84 | 5,880,880 | -0.39(-1.43%) |
Feb 15, 2005 | 27.41 | 27.47 | 27.18 | 27.23 | 7,587,885 | -0.17(-0.64%) |
Feb 14, 2005 | 27.18 | 27.55 | 26.95 | 27.41 | 5,744,222 | +0.11(+0.41%) |
Feb 11, 2005 | 26.69 | 27.44 | 26.69 | 27.29 | 7,810,152 | +0.47(+1.77%) |
Feb 10, 2005 | 26.43 | 26.86 | 26.35 | 26.82 | 6,853,546 | +0.74(+2.83%) |
Feb 09, 2005 | 26.14 | 26.42 | 25.99 | 26.08 | 5,193,719 | -0.08(-0.29%) |
Feb 08, 2005 | 26.22 | 26.29 | 25.94 | 26.16 | 5,235,447 | -0.13(-0.48%) |
Feb 07, 2005 | 26.29 | 26.60 | 26.16 | 26.28 | 6,900,007 | -0.11(-0.42%) |
Feb 04, 2005 | 26.30 | 26.53 | 26.14 | 26.40 | 7,018,597 | +0.26(+0.99%) |
Feb 03, 2005 | 25.65 | 26.19 | 25.59 | 26.14 | 9,856,723 | +0.52(+2.01%) |
Feb 02, 2005 | 25.35 | 25.66 | 25.25 | 25.62 | 6,527,747 | +0.47(+1.89%) |