Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 21.04 | 21.15 | 20.42 | 20.97 | 7,821,876 | +0.12(+0.56%) |
Apr 28, 2005 | 20.87 | 21.20 | 20.83 | 20.86 | 6,182,410 | -0.19(-0.89%) |
Apr 27, 2005 | 20.73 | 21.18 | 20.60 | 21.04 | 6,191,335 | +0.24(+1.16%) |
Apr 26, 2005 | 21.04 | 21.44 | 20.74 | 20.80 | 12,506,985 | -0.23(-1.07%) |
Apr 25, 2005 | 21.15 | 21.33 | 20.89 | 21.03 | 8,009,014 | -0.05(-0.22%) |
Apr 22, 2005 | 21.92 | 22.11 | 20.88 | 21.08 | 21,486,090 | -1.85(-8.05%) |
Apr 21, 2005 | 22.40 | 23.01 | 22.20 | 22.92 | 12,188,997 | +0.85(+3.84%) |
Apr 20, 2005 | 22.66 | 22.80 | 22.06 | 22.07 | 7,947,178 | -0.57(-2.51%) |
Apr 19, 2005 | 22.66 | 22.84 | 22.38 | 22.64 | 7,909,616 | +0.33(+1.50%) |
Apr 18, 2005 | 21.97 | 22.52 | 21.97 | 22.31 | 7,472,220 | +0.23(+1.06%) |
Apr 15, 2005 | 22.25 | 22.50 | 21.90 | 22.07 | 14,304,154 | -0.54(-2.41%) |
Apr 14, 2005 | 22.81 | 23.05 | 22.62 | 22.62 | 11,332,241 | -0.12(-0.51%) |
Apr 13, 2005 | 22.94 | 22.94 | 22.63 | 22.73 | 10,692,188 | -0.34(-1.48%) |
Apr 12, 2005 | 22.92 | 23.09 | 22.28 | 23.08 | 8,019,189 | +0.08(+0.34%) |
Apr 11, 2005 | 23.26 | 23.37 | 22.91 | 23.00 | 4,965,408 | -0.33(-1.40%) |
Apr 08, 2005 | 23.18 | 23.46 | 23.06 | 23.33 | 7,011,260 | +0.13(+0.57%) |
Apr 07, 2005 | 22.80 | 23.20 | 22.69 | 23.19 | 5,605,415 | +0.43(+1.88%) |
Apr 06, 2005 | 23.14 | 23.30 | 22.66 | 22.77 | 6,194,663 | -0.19(-0.81%) |
Apr 05, 2005 | 22.77 | 23.19 | 22.76 | 22.95 | 8,627,435 | +0.23(+1.03%) |
Apr 04, 2005 | 22.48 | 22.77 | 22.23 | 22.72 | 7,702,762 | +0.31(+1.39%) |
Apr 01, 2005 | 22.94 | 23.00 | 22.31 | 22.41 | 8,217,145 | -0.35(-1.54%) |
Mar 31, 2005 | 22.85 | 22.89 | 22.56 | 22.76 | 4,767,169 | -0.02(-0.07%) |
Mar 30, 2005 | 22.43 | 22.86 | 22.20 | 22.77 | 7,216,421 | +0.47(+2.09%) |
Mar 29, 2005 | 22.62 | 22.71 | 22.15 | 22.31 | 7,089,733 | -0.30(-1.31%) |
Mar 28, 2005 | 22.58 | 22.95 | 22.58 | 22.60 | 5,586,369 | +0.03(+0.14%) |
Mar 24, 2005 | 22.73 | 22.81 | 22.49 | 22.57 | 5,153,109 | -0.11(-0.48%) |
Mar 23, 2005 | 22.24 | 22.82 | 22.22 | 22.68 | 6,830,762 | +0.47(+2.10%) |
Mar 22, 2005 | 22.61 | 22.90 | 22.20 | 22.21 | 6,113,140 | -0.35(-1.55%) |
Mar 21, 2005 | 22.73 | 22.85 | 22.32 | 22.56 | 5,544,223 | -0.17(-0.75%) |
Mar 18, 2005 | 22.98 | 23.12 | 22.47 | 22.73 | 12,121,542 | -0.43(-1.85%) |
Mar 17, 2005 | 23.12 | 23.38 | 23.06 | 23.16 | 6,330,798 | +0.06(+0.27%) |
Mar 16, 2005 | 23.24 | 23.76 | 23.03 | 23.10 | 7,904,076 | -0.29(-1.23%) |
Mar 15, 2005 | 24.00 | 24.04 | 23.33 | 23.39 | 7,912,927 | -0.53(-2.21%) |
Mar 14, 2005 | 23.98 | 24.05 | 23.72 | 23.92 | 5,763,952 | +0.08(+0.33%) |
Mar 11, 2005 | 24.69 | 24.88 | 23.68 | 23.84 | 12,531,583 | -0.90(-3.65%) |
Mar 10, 2005 | 24.39 | 24.77 | 24.30 | 24.74 | 10,639,986 | +0.40(+1.63%) |
Mar 09, 2005 | 25.12 | 25.15 | 24.29 | 24.35 | 23,239,788 | -0.15(-0.60%) |
Mar 08, 2005 | 24.75 | 24.97 | 24.31 | 24.49 | 10,562,177 | -0.36(-1.44%) |
Mar 07, 2005 | 24.15 | 25.11 | 24.10 | 24.85 | 12,828,505 | +0.81(+3.37%) |
Mar 04, 2005 | 24.17 | 24.49 | 23.79 | 24.04 | 8,505,868 | +0.26(+1.08%) |
Mar 03, 2005 | 23.88 | 23.96 | 23.54 | 23.79 | 12,516,066 | +0.00(+0.00%) |
Mar 02, 2005 | 24.09 | 24.53 | 23.78 | 23.79 | 11,737,313 | -0.54(-2.21%) |
Mar 01, 2005 | 23.56 | 24.34 | 23.50 | 24.32 | 12,148,466 | +0.81(+3.44%) |
Feb 28, 2005 | 23.46 | 23.99 | 23.26 | 23.51 | 11,147,121 | +0.10(+0.43%) |
Feb 25, 2005 | 22.87 | 23.42 | 22.75 | 23.41 | 8,869,891 | +0.52(+2.28%) |
Feb 24, 2005 | 22.43 | 22.89 | 22.20 | 22.89 | 8,074,538 | +0.49(+2.19%) |
Feb 23, 2005 | 22.72 | 22.80 | 22.09 | 22.40 | 7,787,954 | -0.15(-0.66%) |
Feb 22, 2005 | 22.48 | 23.18 | 22.38 | 22.55 | 7,594,401 | -0.09(-0.41%) |
Feb 18, 2005 | 22.70 | 22.81 | 22.51 | 22.64 | 5,964,326 | -0.15(-0.65%) |
Feb 17, 2005 | 23.41 | 23.42 | 22.75 | 22.79 | 7,994,312 | -0.22(-0.95%) |
Feb 16, 2005 | 23.18 | 23.49 | 22.89 | 23.01 | 5,906,861 | -0.30(-1.27%) |
Feb 15, 2005 | 23.12 | 23.68 | 22.93 | 23.30 | 11,103,503 | +0.18(+0.77%) |
Feb 14, 2005 | 23.19 | 23.41 | 22.91 | 23.12 | 8,261,866 | -0.04(-0.17%) |
Feb 11, 2005 | 22.52 | 23.35 | 22.35 | 23.16 | 10,110,021 | +0.62(+2.76%) |
Feb 10, 2005 | 22.95 | 23.06 | 22.34 | 22.54 | 8,693,552 | +0.13(+0.59%) |
Feb 09, 2005 | 22.91 | 23.00 | 22.25 | 22.41 | 5,972,434 | -0.59(-2.57%) |
Feb 08, 2005 | 23.22 | 23.44 | 22.89 | 23.00 | 7,941,693 | +0.01(+0.03%) |
Feb 07, 2005 | 22.93 | 23.17 | 22.78 | 22.99 | 5,765,185 | +0.04(+0.17%) |
Feb 04, 2005 | 22.27 | 22.99 | 22.27 | 22.95 | 9,424,524 | +0.53(+2.36%) |
Feb 03, 2005 | 22.71 | 22.71 | 22.15 | 22.42 | 6,900,178 | -0.37(-1.64%) |
Feb 02, 2005 | 22.80 | 22.95 | 22.62 | 22.80 | 7,071,919 | -0.04(-0.17%) |