Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.72 | 24.77 | 24.27 | 24.56 | 3,517,587 | +0.38(+1.59%) |
Apr 28, 2005 | 24.44 | 24.71 | 24.17 | 24.17 | 8,537,889 | +1.14(+4.96%) |
Apr 27, 2005 | 23.10 | 23.12 | 22.88 | 23.03 | 2,381,288 | +0.31(+1.35%) |
Apr 26, 2005 | 22.52 | 22.87 | 22.46 | 22.73 | 1,907,418 | -0.05(-0.23%) |
Apr 25, 2005 | 22.69 | 22.78 | 22.64 | 22.78 | 1,347,708 | +0.05(+0.24%) |
Apr 22, 2005 | 22.69 | 22.81 | 22.60 | 22.73 | 1,847,309 | -0.17(-0.72%) |
Apr 21, 2005 | 22.81 | 23.01 | 22.68 | 22.89 | 2,454,982 | -0.00(-0.02%) |
Apr 20, 2005 | 23.07 | 23.18 | 22.90 | 22.90 | 1,704,037 | -0.51(-2.16%) |
Apr 19, 2005 | 23.50 | 23.53 | 23.26 | 23.40 | 3,005,017 | +0.39(+1.69%) |
Apr 18, 2005 | 23.28 | 23.37 | 22.93 | 23.01 | 3,305,560 | -0.22(-0.94%) |
Apr 15, 2005 | 23.55 | 23.60 | 23.19 | 23.23 | 6,181,097 | +0.16(+0.67%) |
Apr 14, 2005 | 22.66 | 23.17 | 22.65 | 23.07 | 5,849,882 | +0.43(+1.89%) |
Apr 13, 2005 | 22.46 | 22.73 | 22.37 | 22.65 | 2,914,237 | +0.06(+0.26%) |
Apr 12, 2005 | 22.48 | 22.65 | 22.39 | 22.59 | 2,990,813 | -0.12(-0.53%) |
Apr 11, 2005 | 22.82 | 22.83 | 22.63 | 22.71 | 2,312,945 | +0.35(+1.56%) |
Apr 08, 2005 | 22.38 | 22.47 | 22.26 | 22.36 | 2,981,962 | +0.01(+0.07%) |
Apr 07, 2005 | 22.32 | 22.44 | 22.23 | 22.35 | 3,752,257 | -0.08(-0.37%) |
Apr 06, 2005 | 22.43 | 22.53 | 22.37 | 22.43 | 4,402,542 | -0.01(-0.07%) |
Apr 05, 2005 | 22.44 | 22.56 | 22.02 | 22.44 | 4,834,006 | +0.49(+2.24%) |
Apr 04, 2005 | 21.93 | 22.00 | 21.87 | 21.95 | 4,322,260 | -0.07(-0.31%) |
Apr 01, 2005 | 22.27 | 22.39 | 21.97 | 22.02 | 2,887,682 | -0.29(-1.28%) |
Mar 31, 2005 | 22.36 | 22.42 | 22.23 | 22.31 | 3,541,260 | -0.02(-0.11%) |
Mar 30, 2005 | 22.28 | 22.35 | 22.22 | 22.33 | 4,042,508 | +0.25(+1.12%) |
Mar 29, 2005 | 22.18 | 22.22 | 22.08 | 22.08 | 3,059,568 | -0.23(-1.02%) |
Mar 28, 2005 | 22.59 | 22.59 | 22.29 | 22.31 | 2,675,861 | +0.03(+0.15%) |
Mar 24, 2005 | 22.49 | 22.56 | 22.28 | 22.28 | 5,256,413 | -0.24(-1.08%) |
Mar 23, 2005 | 22.64 | 22.75 | 22.50 | 22.52 | 3,632,863 | -0.11(-0.49%) |
Mar 22, 2005 | 22.80 | 22.90 | 22.61 | 22.63 | 2,384,993 | -0.16(-0.70%) |
Mar 21, 2005 | 22.78 | 22.84 | 22.57 | 22.79 | 2,560,172 | -0.06(-0.28%) |
Mar 18, 2005 | 22.81 | 22.98 | 22.69 | 22.86 | 4,164,989 | -0.38(-1.65%) |
Mar 17, 2005 | 23.53 | 23.58 | 23.17 | 23.24 | 3,397,370 | -0.25(-1.05%) |
Mar 16, 2005 | 23.66 | 23.74 | 23.37 | 23.49 | 1,967,321 | -0.17(-0.72%) |
Mar 15, 2005 | 23.96 | 23.96 | 23.52 | 23.66 | 2,335,589 | +0.12(+0.52%) |
Mar 14, 2005 | 23.32 | 23.57 | 23.32 | 23.54 | 2,523,737 | -0.01(-0.06%) |
Mar 11, 2005 | 23.63 | 23.70 | 23.55 | 23.55 | 2,562,231 | -0.06(-0.25%) |
Mar 10, 2005 | 23.79 | 23.79 | 23.54 | 23.61 | 2,852,687 | +0.33(+1.40%) |
Mar 09, 2005 | 23.69 | 23.72 | 23.28 | 23.28 | 3,266,654 | -0.51(-2.14%) |
Mar 08, 2005 | 23.83 | 23.90 | 23.61 | 23.79 | 2,992,872 | +0.08(+0.35%) |
Mar 07, 2005 | 23.68 | 23.83 | 23.55 | 23.71 | 4,007,101 | -0.08(-0.33%) |
Mar 04, 2005 | 25.13 | 25.22 | 23.47 | 23.79 | 27,759,254 | -0.74(-3.03%) |
Mar 03, 2005 | 24.58 | 24.69 | 24.44 | 24.53 | 3,860,123 | +0.69(+2.89%) |
Mar 02, 2005 | 23.86 | 24.03 | 23.84 | 23.84 | 2,177,289 | -0.07(-0.28%) |
Mar 01, 2005 | 23.71 | 24.02 | 23.70 | 23.91 | 2,573,347 | +0.49(+2.07%) |
Feb 28, 2005 | 23.61 | 23.64 | 23.24 | 23.42 | 3,161,670 | -0.20(-0.86%) |
Feb 25, 2005 | 23.48 | 23.65 | 23.44 | 23.63 | 1,599,464 | +0.11(+0.45%) |
Feb 24, 2005 | 23.48 | 23.54 | 23.34 | 23.52 | 1,872,217 | -0.21(-0.88%) |
Feb 23, 2005 | 23.59 | 23.75 | 23.49 | 23.73 | 2,972,287 | +0.12(+0.51%) |
Feb 22, 2005 | 23.96 | 24.02 | 23.59 | 23.61 | 3,901,499 | +0.51(+2.19%) |
Feb 18, 2005 | 22.83 | 23.12 | 22.83 | 23.10 | 1,920,592 | +0.21(+0.91%) |
Feb 17, 2005 | 22.95 | 22.98 | 22.86 | 22.90 | 2,278,979 | -0.15(-0.63%) |
Feb 16, 2005 | 23.21 | 23.22 | 22.84 | 23.04 | 2,902,709 | -0.49(-2.06%) |
Feb 15, 2005 | 23.45 | 23.55 | 23.41 | 23.53 | 3,782,517 | +0.33(+1.40%) |
Feb 14, 2005 | 23.13 | 23.30 | 23.08 | 23.20 | 3,155,700 | +0.53(+2.34%) |
Feb 11, 2005 | 22.53 | 22.70 | 22.49 | 22.67 | 1,663,072 | +0.00(+0.00%) |
Feb 10, 2005 | 22.42 | 22.71 | 22.42 | 22.67 | 4,075,032 | +0.46(+2.08%) |
Feb 09, 2005 | 22.49 | 22.51 | 22.21 | 22.21 | 5,508,375 | +0.18(+0.82%) |
Feb 08, 2005 | 21.95 | 22.08 | 21.91 | 22.03 | 2,697,475 | +0.05(+0.22%) |
Feb 07, 2005 | 22.02 | 22.05 | 21.93 | 21.98 | 1,517,535 | -0.14(-0.64%) |
Feb 04, 2005 | 22.06 | 22.19 | 22.03 | 22.12 | 1,962,792 | +0.43(+1.99%) |
Feb 03, 2005 | 21.67 | 21.74 | 21.62 | 21.69 | 1,817,255 | -0.19(-0.87%) |
Feb 02, 2005 | 21.84 | 21.90 | 21.78 | 21.88 | 2,170,496 | +0.24(+1.10%) |