Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.17 | 24.37 | 23.70 | 24.17 | 21,238,934 | +0.03(+0.14%) |
Apr 28, 2005 | 24.24 | 24.52 | 24.02 | 24.13 | 18,891,310 | -0.35(-1.44%) |
Apr 27, 2005 | 23.64 | 24.59 | 23.63 | 24.49 | 25,496,220 | +0.59(+2.46%) |
Apr 26, 2005 | 23.83 | 24.28 | 23.65 | 23.90 | 27,680,458 | -0.12(-0.49%) |
Apr 25, 2005 | 23.55 | 24.08 | 23.50 | 24.01 | 18,935,634 | +0.52(+2.21%) |
Apr 22, 2005 | 23.88 | 24.17 | 23.27 | 23.50 | 21,807,438 | -0.55(-2.28%) |
Apr 21, 2005 | 22.89 | 24.28 | 22.86 | 24.04 | 52,530,956 | +1.04(+4.52%) |
Apr 20, 2005 | 22.86 | 23.16 | 22.66 | 23.00 | 31,408,760 | +0.28(+1.25%) |
Apr 19, 2005 | 22.67 | 23.04 | 22.65 | 22.72 | 22,579,264 | +0.19(+0.86%) |
Apr 18, 2005 | 22.27 | 22.97 | 22.22 | 22.53 | 26,077,404 | -0.12(-0.52%) |
Apr 15, 2005 | 23.07 | 23.44 | 22.63 | 22.64 | 31,382,184 | -0.61(-2.62%) |
Apr 14, 2005 | 23.06 | 23.53 | 22.65 | 23.25 | 39,785,320 | +0.46(+2.04%) |
Apr 13, 2005 | 23.82 | 23.94 | 22.78 | 22.79 | 39,182,576 | -1.18(-4.91%) |
Apr 12, 2005 | 23.79 | 24.04 | 23.48 | 23.97 | 24,830,436 | +0.08(+0.32%) |
Apr 11, 2005 | 24.19 | 24.30 | 23.80 | 23.89 | 21,087,890 | -0.28(-1.17%) |
Apr 08, 2005 | 24.42 | 24.47 | 24.09 | 24.17 | 21,041,624 | -0.19(-0.77%) |
Apr 07, 2005 | 24.22 | 24.69 | 24.17 | 24.36 | 20,486,004 | +0.03(+0.14%) |
Apr 06, 2005 | 24.50 | 24.92 | 24.19 | 24.33 | 20,632,082 | -0.37(-1.49%) |
Apr 05, 2005 | 25.00 | 25.24 | 24.60 | 24.69 | 18,992,426 | -0.30(-1.19%) |
Apr 04, 2005 | 24.69 | 25.18 | 24.42 | 24.99 | 18,865,476 | +0.37(+1.49%) |
Apr 01, 2005 | 25.37 | 25.45 | 24.51 | 24.62 | 28,549,094 | -0.75(-2.95%) |
Mar 31, 2005 | 25.50 | 25.77 | 25.18 | 25.37 | 20,619,314 | -0.19(-0.76%) |
Mar 30, 2005 | 24.97 | 25.63 | 24.94 | 25.57 | 26,092,358 | +0.80(+3.24%) |
Mar 29, 2005 | 25.04 | 25.25 | 24.50 | 24.76 | 22,674,212 | -0.30(-1.22%) |
Mar 28, 2005 | 24.84 | 25.32 | 24.78 | 25.07 | 18,865,458 | +0.30(+1.20%) |
Mar 24, 2005 | 25.19 | 25.39 | 24.77 | 24.77 | 19,047,192 | -0.38(-1.51%) |
Mar 23, 2005 | 24.92 | 25.41 | 24.85 | 25.15 | 18,330,778 | +0.21(+0.86%) |
Mar 22, 2005 | 25.47 | 25.74 | 24.91 | 24.94 | 21,827,242 | -0.37(-1.45%) |
Mar 21, 2005 | 25.16 | 25.61 | 25.08 | 25.30 | 18,252,754 | +0.04(+0.16%) |
Mar 18, 2005 | 25.35 | 25.45 | 24.96 | 25.26 | 33,820,912 | -0.28(-1.11%) |
Mar 17, 2005 | 26.12 | 26.18 | 25.51 | 25.55 | 23,350,744 | -0.61(-2.33%) |
Mar 16, 2005 | 26.24 | 26.70 | 26.04 | 26.15 | 31,084,272 | -0.24(-0.92%) |
Mar 15, 2005 | 26.27 | 26.58 | 26.11 | 26.40 | 31,244,096 | +0.45(+1.74%) |
Mar 14, 2005 | 26.04 | 26.18 | 25.63 | 25.95 | 19,131,410 | +0.08(+0.29%) |
Mar 11, 2005 | 26.08 | 26.27 | 25.84 | 25.87 | 32,558,752 | +0.19(+0.73%) |
Mar 10, 2005 | 25.49 | 25.88 | 25.17 | 25.68 | 21,403,682 | +0.24(+0.93%) |
Mar 09, 2005 | 24.96 | 25.67 | 24.83 | 25.45 | 26,766,712 | +0.31(+1.24%) |
Mar 08, 2005 | 25.68 | 26.24 | 25.08 | 25.14 | 30,573,456 | -0.76(-2.94%) |
Mar 07, 2005 | 24.55 | 26.04 | 24.52 | 25.90 | 36,343,224 | +1.31(+5.32%) |
Mar 04, 2005 | 24.80 | 24.99 | 24.59 | 24.59 | 18,493,312 | +0.06(+0.25%) |
Mar 03, 2005 | 25.29 | 25.34 | 24.40 | 24.53 | 23,016,598 | -0.60(-2.40%) |
Mar 02, 2005 | 24.89 | 25.54 | 24.73 | 25.13 | 18,713,566 | -0.06(-0.22%) |
Mar 01, 2005 | 25.08 | 25.55 | 24.98 | 25.19 | 19,128,304 | +0.21(+0.86%) |
Feb 28, 2005 | 25.63 | 25.78 | 24.56 | 24.97 | 29,238,442 | -0.66(-2.57%) |
Feb 25, 2005 | 24.50 | 25.71 | 24.44 | 25.63 | 32,568,686 | +1.03(+4.20%) |
Feb 24, 2005 | 23.58 | 24.67 | 23.54 | 24.60 | 31,854,618 | +0.96(+4.04%) |
Feb 23, 2005 | 24.06 | 24.12 | 23.64 | 23.64 | 23,321,310 | -0.28(-1.19%) |
Feb 22, 2005 | 23.58 | 24.26 | 23.55 | 23.92 | 29,891,738 | -0.07(-0.29%) |
Feb 18, 2005 | 24.49 | 24.66 | 23.96 | 23.99 | 23,463,910 | -0.49(-2.01%) |
Feb 17, 2005 | 24.93 | 24.94 | 24.27 | 24.49 | 21,743,048 | -0.44(-1.78%) |
Feb 16, 2005 | 25.37 | 25.43 | 24.76 | 24.93 | 23,409,766 | -0.62(-2.41%) |
Feb 15, 2005 | 25.61 | 26.13 | 25.31 | 25.55 | 27,023,778 | -0.20(-0.78%) |
Feb 14, 2005 | 25.05 | 25.85 | 25.00 | 25.75 | 20,745,498 | +0.70(+2.79%) |
Feb 11, 2005 | 24.49 | 25.10 | 23.80 | 25.05 | 26,042,670 | +0.59(+2.41%) |
Feb 10, 2005 | 24.87 | 24.93 | 24.45 | 24.46 | 14,528,214 | -0.26(-1.06%) |
Feb 09, 2005 | 25.16 | 25.19 | 24.53 | 24.72 | 16,561,384 | -0.38(-1.52%) |
Feb 08, 2005 | 24.82 | 25.23 | 24.49 | 25.10 | 20,162,542 | +0.18(+0.72%) |
Feb 07, 2005 | 25.38 | 25.97 | 24.85 | 24.92 | 22,152,404 | -0.67(-2.63%) |
Feb 04, 2005 | 25.03 | 25.69 | 24.94 | 25.59 | 15,326,047 | +0.58(+2.33%) |
Feb 03, 2005 | 25.09 | 25.35 | 24.80 | 25.01 | 13,755,497 | -0.19(-0.77%) |
Feb 02, 2005 | 25.46 | 25.55 | 24.94 | 25.21 | 15,933,483 | -0.30(-1.19%) |