Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 47.46 | 47.79 | 45.91 | 47.67 | 3,905,532 | +24.55(+106.19%) |
Apr 28, 2005 | 23.75 | 23.96 | 23.00 | 23.12 | 3,909,119 | -0.78(-3.25%) |
Apr 27, 2005 | 23.66 | 24.01 | 23.45 | 23.90 | 2,731,792 | +0.20(+0.83%) |
Apr 26, 2005 | 23.64 | 24.34 | 23.49 | 23.70 | 4,922,631 | +0.08(+0.35%) |
Apr 25, 2005 | 23.01 | 23.68 | 22.91 | 23.62 | 3,070,904 | +0.79(+3.44%) |
Apr 22, 2005 | 23.29 | 23.35 | 22.72 | 22.83 | 3,357,404 | -0.43(-1.84%) |
Apr 21, 2005 | 23.03 | 23.38 | 22.81 | 23.26 | 4,576,104 | +0.47(+2.08%) |
Apr 20, 2005 | 23.59 | 23.68 | 22.67 | 22.79 | 7,096,729 | -0.94(-3.95%) |
Apr 19, 2005 | 23.26 | 23.92 | 23.20 | 23.72 | 5,286,854 | +0.15(+0.63%) |
Apr 18, 2005 | 23.56 | 23.64 | 23.16 | 23.57 | 3,934,230 | +0.33(+1.40%) |
Apr 15, 2005 | 24.41 | 24.46 | 23.16 | 23.25 | 6,974,524 | -1.01(-4.15%) |
Apr 14, 2005 | 25.32 | 25.34 | 24.17 | 24.25 | 6,413,003 | -1.06(-4.20%) |
Apr 13, 2005 | 25.72 | 25.72 | 25.22 | 25.32 | 4,341,978 | -0.38(-1.47%) |
Apr 12, 2005 | 24.88 | 25.76 | 24.73 | 25.70 | 5,835,221 | +0.81(+3.24%) |
Apr 11, 2005 | 24.91 | 24.94 | 24.52 | 24.89 | 2,534,255 | +0.06(+0.25%) |
Apr 08, 2005 | 25.03 | 25.17 | 24.81 | 24.83 | 2,478,295 | -0.20(-0.82%) |
Apr 07, 2005 | 24.94 | 25.28 | 24.75 | 25.03 | 3,168,955 | +0.17(+0.68%) |
Apr 06, 2005 | 24.92 | 25.08 | 24.55 | 24.86 | 3,877,552 | -0.27(-1.06%) |
Apr 05, 2005 | 25.51 | 25.66 | 24.92 | 25.13 | 3,468,369 | -0.18(-0.73%) |
Apr 04, 2005 | 24.88 | 25.62 | 24.57 | 25.31 | 4,158,551 | +0.43(+1.75%) |
Apr 01, 2005 | 25.35 | 25.35 | 24.61 | 24.88 | 4,960,177 | +0.32(+1.31%) |
Mar 31, 2005 | 24.44 | 24.72 | 24.44 | 24.56 | 2,627,523 | +0.34(+1.41%) |
Mar 30, 2005 | 24.20 | 24.48 | 24.04 | 24.22 | 3,169,912 | +0.13(+0.54%) |
Mar 29, 2005 | 24.71 | 24.98 | 24.04 | 24.09 | 4,275,734 | -0.63(-2.54%) |
Mar 28, 2005 | 24.94 | 25.09 | 24.38 | 24.71 | 4,125,310 | -0.17(-0.67%) |
Mar 24, 2005 | 24.88 | 25.35 | 24.66 | 24.88 | 3,947,144 | +0.16(+0.63%) |
Mar 23, 2005 | 24.67 | 24.90 | 24.51 | 24.73 | 4,872,409 | -0.07(-0.29%) |
Mar 22, 2005 | 24.88 | 25.44 | 24.67 | 24.80 | 9,005,851 | +0.40(+1.63%) |
Mar 21, 2005 | 23.95 | 24.49 | 23.74 | 24.40 | 4,768,141 | +0.45(+1.87%) |
Mar 18, 2005 | 23.67 | 24.11 | 23.63 | 23.95 | 4,812,861 | +0.35(+1.49%) |
Mar 17, 2005 | 24.15 | 24.15 | 23.45 | 23.60 | 3,642,230 | -0.46(-1.91%) |
Mar 16, 2005 | 24.18 | 24.28 | 23.83 | 24.06 | 2,673,440 | +0.04(+0.18%) |
Mar 15, 2005 | 24.18 | 24.62 | 23.79 | 24.02 | 3,659,449 | +0.14(+0.60%) |
Mar 14, 2005 | 24.15 | 24.26 | 23.54 | 23.87 | 3,015,422 | -0.30(-1.25%) |
Mar 11, 2005 | 24.06 | 24.38 | 23.85 | 24.17 | 3,081,905 | +0.09(+0.36%) |
Mar 10, 2005 | 24.62 | 24.72 | 23.90 | 24.09 | 4,363,023 | -0.32(-1.31%) |
Mar 09, 2005 | 24.73 | 25.06 | 24.34 | 24.41 | 5,305,268 | -0.87(-3.44%) |
Mar 08, 2005 | 25.86 | 25.90 | 25.09 | 25.28 | 3,287,094 | -0.77(-2.94%) |
Mar 07, 2005 | 26.34 | 26.38 | 25.87 | 26.04 | 1,746,740 | -0.25(-0.95%) |
Mar 04, 2005 | 25.19 | 26.39 | 25.19 | 26.29 | 4,150,898 | +1.30(+5.22%) |
Mar 03, 2005 | 25.82 | 26.03 | 24.96 | 24.99 | 5,106,775 | -0.70(-2.72%) |
Mar 02, 2005 | 25.88 | 25.89 | 25.56 | 25.68 | 2,973,810 | -0.31(-1.17%) |
Mar 01, 2005 | 26.09 | 26.24 | 25.69 | 25.99 | 2,583,281 | -0.10(-0.39%) |
Feb 28, 2005 | 26.42 | 26.42 | 25.61 | 26.09 | 3,915,098 | -0.33(-1.25%) |
Feb 25, 2005 | 25.18 | 26.42 | 25.16 | 26.42 | 5,703,211 | +1.12(+4.45%) |
Feb 24, 2005 | 23.97 | 25.35 | 23.92 | 25.30 | 4,624,173 | +1.32(+5.50%) |
Feb 23, 2005 | 23.88 | 24.09 | 23.44 | 23.98 | 4,198,250 | +0.34(+1.44%) |
Feb 22, 2005 | 24.07 | 24.31 | 23.57 | 23.64 | 4,948,937 | -0.49(-2.01%) |
Feb 18, 2005 | 24.19 | 24.19 | 23.84 | 24.12 | 3,514,046 | -0.16(-0.67%) |
Feb 17, 2005 | 24.10 | 24.54 | 24.06 | 24.29 | 2,888,195 | +0.12(+0.51%) |
Feb 16, 2005 | 23.89 | 24.20 | 23.47 | 24.16 | 3,636,490 | +0.51(+2.15%) |
Feb 15, 2005 | 23.63 | 23.76 | 23.33 | 23.65 | 2,565,105 | -0.09(-0.39%) |
Feb 14, 2005 | 23.62 | 23.80 | 23.42 | 23.75 | 2,200,643 | +0.16(+0.69%) |
Feb 11, 2005 | 23.33 | 23.81 | 23.31 | 23.58 | 5,239,980 | -0.76(-3.13%) |
Feb 10, 2005 | 24.17 | 24.43 | 23.81 | 24.34 | 2,328,827 | +0.11(+0.47%) |
Feb 09, 2005 | 24.65 | 24.77 | 24.18 | 24.23 | 2,588,064 | -0.45(-1.81%) |
Feb 08, 2005 | 24.22 | 24.77 | 24.21 | 24.68 | 2,833,908 | +0.38(+1.57%) |
Feb 07, 2005 | 24.30 | 24.65 | 24.17 | 24.29 | 2,632,784 | -0.00(-0.02%) |
Feb 04, 2005 | 23.54 | 24.39 | 23.54 | 24.30 | 4,501,968 | +0.88(+3.77%) |
Feb 03, 2005 | 22.84 | 23.68 | 22.83 | 23.42 | 3,627,403 | +0.21(+0.90%) |
Feb 02, 2005 | 23.36 | 23.40 | 23.01 | 23.21 | 3,002,747 | -0.16(-0.67%) |