Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.24 | 20.50 | 19.74 | 20.34 | 5,166,472 | +0.23(+1.14%) |
Apr 28, 2005 | 20.44 | 20.44 | 20.05 | 20.11 | 5,711,303 | -0.39(-1.90%) |
Apr 27, 2005 | 20.30 | 20.63 | 19.89 | 20.50 | 5,693,426 | +0.14(+0.67%) |
Apr 26, 2005 | 20.62 | 20.91 | 20.32 | 20.37 | 4,570,896 | -0.45(-2.16%) |
Apr 25, 2005 | 20.84 | 20.94 | 20.59 | 20.82 | 4,156,554 | +0.55(+2.71%) |
Apr 22, 2005 | 20.75 | 20.85 | 20.08 | 20.27 | 4,693,869 | -0.52(-2.50%) |
Apr 21, 2005 | 20.35 | 20.91 | 20.11 | 20.79 | 6,301,162 | +0.69(+3.42%) |
Apr 20, 2005 | 20.75 | 20.86 | 20.01 | 20.10 | 5,744,783 | -0.52(-2.52%) |
Apr 19, 2005 | 20.30 | 21.13 | 20.24 | 20.62 | 8,185,723 | +0.80(+4.04%) |
Apr 18, 2005 | 19.76 | 19.98 | 19.49 | 19.82 | 5,040,577 | +0.05(+0.27%) |
Apr 15, 2005 | 20.43 | 20.44 | 19.49 | 19.76 | 11,032,755 | -1.09(-5.23%) |
Apr 14, 2005 | 21.36 | 21.61 | 20.70 | 20.85 | 4,781,918 | -0.45(-2.11%) |
Apr 13, 2005 | 22.20 | 22.24 | 21.17 | 21.30 | 5,675,571 | -0.69(-3.16%) |
Apr 12, 2005 | 21.76 | 22.01 | 21.43 | 22.00 | 4,875,587 | +0.24(+1.09%) |
Apr 11, 2005 | 21.85 | 22.15 | 21.70 | 21.76 | 5,118,520 | -0.02(-0.11%) |
Apr 08, 2005 | 22.36 | 22.43 | 21.76 | 21.78 | 8,122,537 | -0.46(-2.06%) |
Apr 07, 2005 | 21.74 | 22.36 | 21.58 | 22.24 | 6,791,589 | +0.54(+2.50%) |
Apr 06, 2005 | 21.49 | 22.07 | 21.40 | 21.70 | 14,860,273 | +0.95(+4.56%) |
Apr 05, 2005 | 21.16 | 21.23 | 20.64 | 20.75 | 4,996,235 | -0.32(-1.52%) |
Apr 04, 2005 | 20.46 | 21.17 | 20.21 | 21.07 | 6,041,642 | +0.29(+1.39%) |
Apr 01, 2005 | 21.18 | 21.36 | 20.73 | 20.79 | 4,464,569 | -0.31(-1.48%) |
Mar 31, 2005 | 21.29 | 21.32 | 20.98 | 21.10 | 5,985,267 | -0.02(-0.07%) |
Mar 30, 2005 | 20.33 | 21.11 | 20.21 | 21.11 | 6,697,195 | +1.02(+5.09%) |
Mar 29, 2005 | 20.82 | 20.88 | 20.05 | 20.09 | 7,583,363 | -0.79(-3.80%) |
Mar 28, 2005 | 21.28 | 21.36 | 20.87 | 20.88 | 5,626,537 | -0.43(-2.00%) |
Mar 24, 2005 | 20.90 | 21.69 | 20.87 | 21.31 | 12,372,166 | +0.82(+4.02%) |
Mar 23, 2005 | 20.36 | 20.81 | 20.28 | 20.49 | 9,021,795 | +0.23(+1.13%) |
Mar 22, 2005 | 20.71 | 20.80 | 20.22 | 20.26 | 6,773,865 | -0.31(-1.52%) |
Mar 21, 2005 | 20.52 | 20.81 | 20.18 | 20.57 | 16,740,059 | -0.79(-3.68%) |
Mar 18, 2005 | 21.36 | 21.39 | 20.79 | 21.36 | 8,895,670 | +0.08(+0.36%) |
Mar 17, 2005 | 21.37 | 21.63 | 21.14 | 21.28 | 5,047,647 | -0.03(-0.14%) |
Mar 16, 2005 | 21.43 | 21.85 | 21.16 | 21.31 | 5,276,678 | -0.07(-0.32%) |
Mar 15, 2005 | 21.97 | 21.97 | 21.37 | 21.38 | 6,158,382 | -0.55(-2.50%) |
Mar 14, 2005 | 22.10 | 22.11 | 21.56 | 21.93 | 6,122,058 | +0.03(+0.14%) |
Mar 11, 2005 | 22.66 | 22.71 | 21.89 | 21.90 | 7,255,133 | -0.72(-3.20%) |
Mar 10, 2005 | 22.81 | 23.04 | 22.04 | 22.62 | 8,608,137 | -0.36(-1.56%) |
Mar 09, 2005 | 23.10 | 23.39 | 22.91 | 22.98 | 3,920,528 | -0.11(-0.46%) |
Mar 08, 2005 | 23.41 | 23.61 | 23.07 | 23.09 | 3,955,450 | -0.38(-1.62%) |
Mar 07, 2005 | 23.26 | 23.93 | 23.19 | 23.47 | 5,633,646 | +0.34(+1.48%) |
Mar 04, 2005 | 22.88 | 23.39 | 22.73 | 23.13 | 4,695,311 | +0.41(+1.81%) |
Mar 03, 2005 | 22.85 | 22.91 | 22.38 | 22.71 | 4,822,795 | -0.03(-0.13%) |
Mar 02, 2005 | 22.27 | 23.13 | 22.22 | 22.75 | 5,266,129 | +0.22(+0.98%) |
Mar 01, 2005 | 22.71 | 22.95 | 22.25 | 22.52 | 6,488,302 | -0.37(-1.60%) |
Feb 28, 2005 | 22.78 | 23.16 | 22.51 | 22.89 | 6,331,064 | +0.14(+0.64%) |
Feb 25, 2005 | 22.82 | 23.09 | 22.43 | 22.75 | 4,594,284 | -0.04(-0.17%) |
Feb 24, 2005 | 22.53 | 22.91 | 22.01 | 22.78 | 10,305,850 | +0.44(+1.98%) |
Feb 23, 2005 | 23.45 | 23.63 | 22.23 | 22.34 | 11,506,491 | -0.89(-3.84%) |
Feb 22, 2005 | 23.29 | 23.75 | 23.11 | 23.23 | 6,086,461 | -0.41(-1.74%) |
Feb 18, 2005 | 23.80 | 24.04 | 23.58 | 23.65 | 4,581,344 | -0.20(-0.83%) |
Feb 17, 2005 | 24.24 | 24.39 | 23.68 | 23.84 | 9,275,158 | -0.36(-1.48%) |
Feb 16, 2005 | 22.87 | 24.40 | 22.50 | 24.20 | 39,409,128 | -2.01(-7.65%) |
Feb 15, 2005 | 25.80 | 26.68 | 25.53 | 26.21 | 14,824,607 | +0.28(+1.07%) |
Feb 14, 2005 | 25.08 | 26.25 | 24.97 | 25.93 | 8,816,309 | +1.11(+4.47%) |
Feb 11, 2005 | 23.56 | 24.94 | 23.51 | 24.82 | 7,430,070 | +1.33(+5.68%) |
Feb 10, 2005 | 23.66 | 24.06 | 23.08 | 23.49 | 3,941,229 | -0.09(-0.39%) |
Feb 09, 2005 | 24.39 | 24.42 | 23.34 | 23.58 | 4,304,020 | -0.81(-3.32%) |
Feb 08, 2005 | 23.98 | 24.71 | 23.91 | 24.39 | 4,684,743 | +0.31(+1.30%) |
Feb 07, 2005 | 24.29 | 24.80 | 23.89 | 24.07 | 4,718,273 | -0.27(-1.13%) |
Feb 04, 2005 | 23.52 | 24.49 | 23.51 | 24.35 | 3,861,655 | +0.66(+2.80%) |
Feb 03, 2005 | 23.74 | 24.10 | 23.41 | 23.68 | 4,255,360 | -0.30(-1.24%) |
Feb 02, 2005 | 24.60 | 24.63 | 23.78 | 23.98 | 4,394,074 | -0.54(-2.21%) |