Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.23 | 22.24 | 21.51 | 22.07 | 6,606,362 | +0.08(+0.36%) |
Apr 28, 2005 | 22.36 | 22.52 | 21.88 | 21.99 | 5,910,116 | -0.37(-1.66%) |
Apr 27, 2005 | 21.45 | 22.55 | 21.39 | 22.36 | 13,421,775 | +0.98(+4.59%) |
Apr 26, 2005 | 20.90 | 21.75 | 20.88 | 21.38 | 14,236,719 | +1.29(+6.40%) |
Apr 25, 2005 | 19.33 | 20.23 | 19.28 | 20.10 | 7,413,333 | +0.79(+4.10%) |
Apr 22, 2005 | 19.19 | 19.64 | 18.99 | 19.30 | 5,470,755 | +0.12(+0.61%) |
Apr 21, 2005 | 19.33 | 19.60 | 18.49 | 19.19 | 13,428,861 | -0.14(-0.74%) |
Apr 20, 2005 | 19.72 | 19.86 | 19.08 | 19.33 | 5,172,237 | -0.41(-2.07%) |
Apr 19, 2005 | 19.76 | 19.76 | 19.53 | 19.74 | 5,305,994 | +0.24(+1.24%) |
Apr 18, 2005 | 19.41 | 19.86 | 19.00 | 19.50 | 8,005,054 | +0.19(+0.96%) |
Apr 15, 2005 | 19.95 | 20.22 | 19.19 | 19.31 | 11,853,893 | -0.90(-4.44%) |
Apr 14, 2005 | 20.99 | 21.07 | 20.13 | 20.21 | 8,896,178 | -0.76(-3.64%) |
Apr 13, 2005 | 20.94 | 21.12 | 20.91 | 20.97 | 3,586,639 | +0.03(+0.13%) |
Apr 12, 2005 | 20.81 | 20.99 | 20.70 | 20.94 | 5,290,050 | +0.03(+0.16%) |
Apr 11, 2005 | 21.06 | 21.08 | 20.88 | 20.91 | 2,621,994 | -0.13(-0.62%) |
Apr 08, 2005 | 21.21 | 21.36 | 20.88 | 21.04 | 2,805,356 | -0.17(-0.81%) |
Apr 07, 2005 | 21.30 | 21.42 | 21.09 | 21.21 | 3,591,068 | -0.20(-0.95%) |
Apr 06, 2005 | 21.29 | 21.65 | 21.29 | 21.42 | 3,738,113 | +0.10(+0.47%) |
Apr 05, 2005 | 21.26 | 21.43 | 21.03 | 21.32 | 4,321,861 | -0.01(-0.03%) |
Apr 04, 2005 | 20.72 | 21.45 | 20.46 | 21.32 | 8,010,369 | +0.61(+2.92%) |
Apr 01, 2005 | 21.72 | 21.80 | 20.41 | 20.72 | 16,879,972 | -1.19(-5.43%) |
Mar 31, 2005 | 21.80 | 22.10 | 21.71 | 21.90 | 2,709,689 | +0.06(+0.25%) |
Mar 30, 2005 | 21.41 | 21.86 | 21.38 | 21.85 | 3,275,720 | +0.44(+2.06%) |
Mar 29, 2005 | 21.95 | 22.06 | 21.37 | 21.41 | 4,396,269 | -0.61(-2.76%) |
Mar 28, 2005 | 21.82 | 22.23 | 21.79 | 22.02 | 3,127,790 | +0.20(+0.92%) |
Mar 24, 2005 | 21.68 | 21.92 | 21.59 | 21.82 | 2,878,878 | +0.30(+1.42%) |
Mar 23, 2005 | 21.37 | 21.78 | 21.32 | 21.51 | 5,104,030 | -0.37(-1.68%) |
Mar 22, 2005 | 22.50 | 22.50 | 21.82 | 21.88 | 4,146,471 | -0.54(-2.41%) |
Mar 21, 2005 | 22.27 | 22.54 | 22.19 | 22.42 | 5,982,752 | +0.59(+2.68%) |
Mar 18, 2005 | 21.88 | 22.02 | 21.72 | 21.83 | 4,756,793 | -0.05(-0.21%) |
Mar 17, 2005 | 22.21 | 22.26 | 21.85 | 21.88 | 3,729,255 | -0.35(-1.58%) |
Mar 16, 2005 | 22.32 | 22.39 | 22.13 | 22.23 | 3,420,993 | -0.18(-0.80%) |
Mar 15, 2005 | 22.13 | 22.57 | 22.13 | 22.41 | 4,290,857 | +0.19(+0.85%) |
Mar 14, 2005 | 22.29 | 22.43 | 21.90 | 22.22 | 5,958,835 | -0.05(-0.24%) |
Mar 11, 2005 | 22.34 | 22.49 | 22.08 | 22.27 | 6,255,581 | -0.07(-0.30%) |
Mar 10, 2005 | 21.65 | 22.38 | 21.65 | 22.34 | 8,459,474 | +0.69(+3.18%) |
Mar 09, 2005 | 21.85 | 21.90 | 21.31 | 21.65 | 7,788,031 | -0.31(-1.40%) |
Mar 08, 2005 | 21.98 | 22.27 | 21.70 | 21.96 | 5,277,648 | -0.02(-0.10%) |
Mar 07, 2005 | 22.24 | 22.53 | 21.74 | 21.98 | 8,102,493 | -0.26(-1.16%) |
Mar 04, 2005 | 21.88 | 22.80 | 21.88 | 22.24 | 10,869,759 | +0.38(+1.73%) |
Mar 03, 2005 | 22.66 | 22.66 | 21.53 | 21.86 | 17,628,480 | -0.60(-2.68%) |
Mar 02, 2005 | 24.02 | 24.02 | 22.03 | 22.47 | 34,640,436 | -2.37(-9.55%) |
Mar 01, 2005 | 23.37 | 24.89 | 23.37 | 24.84 | 11,451,736 | +1.51(+6.48%) |
Feb 28, 2005 | 23.80 | 23.85 | 23.28 | 23.33 | 5,754,214 | -0.51(-2.15%) |
Feb 25, 2005 | 23.70 | 23.95 | 23.41 | 23.84 | 4,096,865 | +0.13(+0.54%) |
Feb 24, 2005 | 23.47 | 23.88 | 23.23 | 23.71 | 5,065,940 | +0.25(+1.04%) |
Feb 23, 2005 | 23.72 | 23.99 | 23.31 | 23.46 | 6,118,281 | -0.23(-0.99%) |
Feb 22, 2005 | 23.93 | 24.46 | 23.54 | 23.70 | 6,199,775 | -0.52(-2.15%) |
Feb 18, 2005 | 23.95 | 24.32 | 23.88 | 24.22 | 4,940,155 | +0.17(+0.69%) |
Feb 17, 2005 | 24.33 | 24.58 | 23.95 | 24.05 | 5,841,023 | -0.35(-1.42%) |
Feb 16, 2005 | 23.94 | 24.48 | 23.46 | 24.40 | 10,481,775 | +0.45(+1.89%) |
Feb 15, 2005 | 23.85 | 24.04 | 23.62 | 23.94 | 5,616,027 | +0.10(+0.40%) |
Feb 14, 2005 | 23.79 | 23.94 | 23.51 | 23.85 | 5,018,992 | +0.20(+0.84%) |
Feb 11, 2005 | 23.28 | 23.77 | 23.03 | 23.65 | 6,003,126 | +0.37(+1.59%) |
Feb 10, 2005 | 23.06 | 23.40 | 22.76 | 23.28 | 8,369,121 | +0.36(+1.58%) |
Feb 09, 2005 | 23.75 | 23.76 | 22.80 | 22.92 | 8,553,370 | -0.83(-3.51%) |
Feb 08, 2005 | 23.62 | 23.86 | 23.45 | 23.75 | 8,271,682 | +0.20(+0.83%) |
Feb 07, 2005 | 23.42 | 23.68 | 23.14 | 23.56 | 9,295,677 | +0.42(+1.81%) |
Feb 04, 2005 | 22.01 | 23.14 | 21.90 | 23.14 | 10,859,130 | +1.10(+4.99%) |
Feb 03, 2005 | 21.90 | 22.33 | 21.51 | 22.04 | 7,755,256 | +0.09(+0.43%) |
Feb 02, 2005 | 21.70 | 22.28 | 21.70 | 21.94 | 13,031,133 | +0.32(+1.50%) |