Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.93 | 24.98 | 24.48 | 24.76 | 3,488,028 | +0.39(+1.59%) |
Apr 28, 2005 | 24.65 | 24.92 | 24.37 | 24.38 | 8,466,145 | +1.15(+4.96%) |
Apr 27, 2005 | 23.29 | 23.32 | 23.07 | 23.23 | 2,361,277 | +0.31(+1.35%) |
Apr 26, 2005 | 22.71 | 23.06 | 22.65 | 22.92 | 1,891,390 | -0.05(-0.23%) |
Apr 25, 2005 | 22.88 | 22.98 | 22.83 | 22.97 | 1,336,383 | +0.05(+0.24%) |
Apr 22, 2005 | 22.88 | 23.00 | 22.80 | 22.92 | 1,831,786 | -0.17(-0.72%) |
Apr 21, 2005 | 23.00 | 23.21 | 22.87 | 23.08 | 2,434,353 | -0.00(-0.02%) |
Apr 20, 2005 | 23.26 | 23.38 | 23.09 | 23.09 | 1,689,718 | -0.51(-2.16%) |
Apr 19, 2005 | 23.70 | 23.73 | 23.46 | 23.60 | 2,979,766 | +0.39(+1.69%) |
Apr 18, 2005 | 23.48 | 23.57 | 23.12 | 23.21 | 3,277,783 | -0.22(-0.94%) |
Apr 15, 2005 | 23.75 | 23.80 | 23.39 | 23.43 | 6,129,157 | +0.16(+0.67%) |
Apr 14, 2005 | 22.85 | 23.36 | 22.84 | 23.27 | 5,800,725 | +0.43(+1.89%) |
Apr 13, 2005 | 22.65 | 22.92 | 22.56 | 22.84 | 2,889,748 | +0.06(+0.26%) |
Apr 12, 2005 | 22.67 | 22.84 | 22.57 | 22.78 | 2,965,681 | -0.12(-0.53%) |
Apr 11, 2005 | 23.02 | 23.03 | 22.82 | 22.90 | 2,293,509 | +0.35(+1.56%) |
Apr 08, 2005 | 22.57 | 22.66 | 22.45 | 22.55 | 2,956,904 | +0.01(+0.07%) |
Apr 07, 2005 | 22.51 | 22.63 | 22.42 | 22.54 | 3,720,727 | -0.08(-0.37%) |
Apr 06, 2005 | 22.62 | 22.72 | 22.56 | 22.62 | 4,365,547 | -0.01(-0.06%) |
Apr 05, 2005 | 22.63 | 22.75 | 22.21 | 22.63 | 4,793,386 | +0.49(+2.23%) |
Apr 04, 2005 | 22.11 | 22.19 | 22.05 | 22.14 | 4,285,940 | -0.07(-0.31%) |
Apr 01, 2005 | 22.46 | 22.57 | 22.16 | 22.21 | 2,863,416 | -0.29(-1.28%) |
Mar 31, 2005 | 22.55 | 22.61 | 22.42 | 22.50 | 3,511,502 | -0.02(-0.11%) |
Mar 30, 2005 | 22.47 | 22.54 | 22.40 | 22.52 | 4,008,538 | +0.25(+1.12%) |
Mar 29, 2005 | 22.36 | 22.41 | 22.27 | 22.27 | 3,033,858 | -0.23(-1.02%) |
Mar 28, 2005 | 22.78 | 22.78 | 22.48 | 22.50 | 2,653,375 | +0.03(+0.15%) |
Mar 24, 2005 | 22.68 | 22.75 | 22.47 | 22.47 | 5,212,243 | -0.25(-1.08%) |
Mar 23, 2005 | 22.83 | 22.95 | 22.69 | 22.71 | 3,602,336 | -0.11(-0.49%) |
Mar 22, 2005 | 22.99 | 23.09 | 22.80 | 22.82 | 2,364,952 | -0.16(-0.70%) |
Mar 21, 2005 | 22.98 | 23.03 | 22.77 | 22.99 | 2,538,659 | -0.06(-0.28%) |
Mar 18, 2005 | 23.01 | 23.17 | 22.88 | 23.05 | 4,129,991 | -0.39(-1.65%) |
Mar 17, 2005 | 23.73 | 23.78 | 23.37 | 23.44 | 3,368,821 | -0.25(-1.06%) |
Mar 16, 2005 | 23.86 | 23.94 | 23.57 | 23.69 | 1,950,789 | -0.17(-0.72%) |
Mar 15, 2005 | 24.16 | 24.16 | 23.72 | 23.86 | 2,315,963 | +0.12(+0.52%) |
Mar 14, 2005 | 23.52 | 23.76 | 23.52 | 23.74 | 2,502,530 | -0.01(-0.06%) |
Mar 11, 2005 | 23.83 | 23.90 | 23.75 | 23.75 | 2,540,700 | -0.06(-0.25%) |
Mar 10, 2005 | 24.00 | 24.00 | 23.74 | 23.81 | 2,828,716 | +0.33(+1.40%) |
Mar 09, 2005 | 23.89 | 23.92 | 23.48 | 23.48 | 3,239,204 | -0.51(-2.14%) |
Mar 08, 2005 | 24.03 | 24.10 | 23.81 | 24.00 | 2,967,723 | +0.08(+0.35%) |
Mar 07, 2005 | 23.88 | 24.03 | 23.75 | 23.91 | 3,973,429 | -0.08(-0.33%) |
Mar 04, 2005 | 25.35 | 25.44 | 23.67 | 23.99 | 27,525,992 | -0.75(-3.03%) |
Mar 03, 2005 | 24.79 | 24.90 | 24.65 | 24.74 | 3,827,687 | +0.70(+2.89%) |
Mar 02, 2005 | 24.06 | 24.24 | 24.04 | 24.04 | 2,158,993 | -0.07(-0.28%) |
Mar 01, 2005 | 23.91 | 24.23 | 23.90 | 24.11 | 2,551,723 | +0.49(+2.07%) |
Feb 28, 2005 | 23.81 | 23.84 | 23.44 | 23.62 | 3,135,102 | -0.21(-0.86%) |
Feb 25, 2005 | 23.68 | 23.85 | 23.64 | 23.83 | 1,586,024 | +0.11(+0.45%) |
Feb 24, 2005 | 23.68 | 23.74 | 23.54 | 23.72 | 1,856,485 | -0.21(-0.88%) |
Feb 23, 2005 | 23.79 | 23.96 | 23.69 | 23.93 | 2,947,310 | +0.12(+0.51%) |
Feb 22, 2005 | 24.17 | 24.23 | 23.78 | 23.81 | 3,868,715 | +0.51(+2.19%) |
Feb 18, 2005 | 23.03 | 23.31 | 23.02 | 23.30 | 1,904,453 | +0.21(+0.91%) |
Feb 17, 2005 | 23.15 | 23.18 | 23.05 | 23.09 | 2,259,829 | -0.15(-0.63%) |
Feb 16, 2005 | 23.41 | 23.42 | 23.03 | 23.24 | 2,878,317 | -0.49(-2.06%) |
Feb 15, 2005 | 23.65 | 23.75 | 23.61 | 23.73 | 3,750,733 | +0.33(+1.40%) |
Feb 14, 2005 | 23.32 | 23.50 | 23.28 | 23.40 | 3,129,183 | +0.53(+2.34%) |
Feb 11, 2005 | 22.72 | 22.89 | 22.68 | 22.86 | 1,649,097 | +0.00(+0.00%) |
Feb 10, 2005 | 22.61 | 22.90 | 22.61 | 22.86 | 4,040,789 | +0.47(+2.08%) |
Feb 09, 2005 | 22.68 | 22.70 | 22.40 | 22.40 | 5,462,088 | +0.18(+0.82%) |
Feb 08, 2005 | 22.13 | 22.27 | 22.09 | 22.22 | 2,674,808 | +0.05(+0.22%) |
Feb 07, 2005 | 22.20 | 22.23 | 22.12 | 22.17 | 1,504,783 | -0.14(-0.64%) |
Feb 04, 2005 | 22.25 | 22.37 | 22.22 | 22.31 | 1,946,298 | +0.44(+1.99%) |
Feb 03, 2005 | 21.85 | 21.92 | 21.81 | 21.87 | 1,801,984 | -0.19(-0.87%) |
Feb 02, 2005 | 22.03 | 22.09 | 21.96 | 22.07 | 2,152,257 | +0.24(+1.10%) |