Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.07 | 22.17 | 21.54 | 21.70 | 5,059,295 | -0.30(-1.35%) |
Apr 28, 2005 | 22.08 | 22.25 | 21.96 | 22.00 | 2,762,175 | -0.28(-1.24%) |
Apr 27, 2005 | 22.18 | 22.49 | 22.07 | 22.27 | 3,340,844 | -0.06(-0.25%) |
Apr 26, 2005 | 22.49 | 22.74 | 22.31 | 22.33 | 2,481,111 | -0.28(-1.25%) |
Apr 25, 2005 | 22.23 | 22.67 | 22.18 | 22.61 | 2,812,525 | +0.41(+1.83%) |
Apr 22, 2005 | 22.39 | 22.54 | 22.05 | 22.20 | 3,587,664 | -0.19(-0.83%) |
Apr 21, 2005 | 22.16 | 22.41 | 22.12 | 22.39 | 5,364,737 | +0.48(+2.20%) |
Apr 20, 2005 | 22.97 | 22.99 | 21.83 | 21.91 | 6,029,307 | -1.08(-4.68%) |
Apr 19, 2005 | 22.96 | 23.15 | 22.58 | 22.98 | 2,543,215 | +0.02(+0.09%) |
Apr 18, 2005 | 22.44 | 22.99 | 22.39 | 22.96 | 3,147,422 | +0.46(+2.05%) |
Apr 15, 2005 | 22.80 | 23.07 | 22.27 | 22.50 | 3,907,615 | -0.30(-1.30%) |
Apr 14, 2005 | 23.52 | 23.69 | 22.78 | 22.80 | 5,919,174 | -0.65(-2.79%) |
Apr 13, 2005 | 23.88 | 23.92 | 23.43 | 23.45 | 2,094,847 | -0.49(-2.04%) |
Apr 12, 2005 | 23.54 | 24.08 | 23.30 | 23.94 | 4,700,021 | +0.65(+2.78%) |
Apr 11, 2005 | 23.42 | 23.49 | 23.08 | 23.29 | 3,905,874 | -0.10(-0.41%) |
Apr 08, 2005 | 23.60 | 23.73 | 23.38 | 23.39 | 2,499,829 | -0.21(-0.88%) |
Apr 07, 2005 | 23.60 | 23.85 | 23.57 | 23.60 | 2,471,244 | +0.03(+0.12%) |
Apr 06, 2005 | 23.78 | 23.86 | 23.46 | 23.57 | 2,994,774 | -0.31(-1.30%) |
Apr 05, 2005 | 23.71 | 23.97 | 23.69 | 23.88 | 2,267,665 | +0.12(+0.52%) |
Apr 04, 2005 | 23.63 | 23.85 | 23.42 | 23.76 | 2,461,232 | +0.12(+0.53%) |
Apr 01, 2005 | 23.90 | 23.91 | 23.58 | 23.63 | 3,819,538 | -0.26(-1.10%) |
Mar 31, 2005 | 23.75 | 23.98 | 23.61 | 23.89 | 3,017,700 | +0.22(+0.93%) |
Mar 30, 2005 | 23.54 | 23.77 | 23.50 | 23.67 | 3,039,611 | +0.13(+0.56%) |
Mar 29, 2005 | 23.67 | 23.81 | 23.53 | 23.54 | 3,096,926 | -0.21(-0.90%) |
Mar 28, 2005 | 23.66 | 23.98 | 23.61 | 23.76 | 4,050,396 | +0.10(+0.41%) |
Mar 24, 2005 | 23.71 | 23.79 | 23.57 | 23.66 | 3,383,069 | +0.30(+1.27%) |
Mar 23, 2005 | 23.42 | 23.56 | 23.23 | 23.36 | 5,210,202 | -0.15(-0.64%) |
Mar 22, 2005 | 23.54 | 23.78 | 23.39 | 23.51 | 5,912,644 | +0.12(+0.50%) |
Mar 21, 2005 | 23.57 | 23.57 | 23.22 | 23.40 | 4,133,830 | +0.25(+1.07%) |
Mar 18, 2005 | 23.31 | 23.62 | 23.03 | 23.15 | 4,709,888 | -0.03(-0.15%) |
Mar 17, 2005 | 23.36 | 23.40 | 22.67 | 23.18 | 4,513,564 | -0.18(-0.77%) |
Mar 16, 2005 | 22.96 | 23.42 | 22.87 | 23.36 | 4,743,407 | +0.41(+1.77%) |
Mar 15, 2005 | 23.16 | 23.37 | 22.96 | 22.96 | 3,016,540 | -0.19(-0.80%) |
Mar 14, 2005 | 22.98 | 23.16 | 22.89 | 23.14 | 3,689,381 | +0.17(+0.72%) |
Mar 11, 2005 | 22.91 | 23.18 | 22.81 | 22.98 | 4,264,713 | -0.03(-0.12%) |
Mar 10, 2005 | 23.29 | 23.43 | 22.89 | 23.00 | 6,025,824 | -0.36(-1.53%) |
Mar 09, 2005 | 23.56 | 23.74 | 23.30 | 23.36 | 5,687,155 | -0.51(-2.14%) |
Mar 08, 2005 | 23.91 | 24.04 | 23.80 | 23.87 | 3,796,467 | -0.11(-0.46%) |
Mar 07, 2005 | 23.91 | 24.09 | 23.56 | 23.98 | 3,333,879 | +0.07(+0.29%) |
Mar 04, 2005 | 23.64 | 24.18 | 23.64 | 23.91 | 3,012,767 | +0.50(+2.15%) |
Mar 03, 2005 | 23.50 | 23.66 | 23.33 | 23.41 | 3,482,029 | -0.06(-0.26%) |
Mar 02, 2005 | 23.58 | 23.84 | 23.46 | 23.47 | 3,687,494 | -0.23(-0.99%) |
Mar 01, 2005 | 23.36 | 23.84 | 23.31 | 23.71 | 5,761,012 | +0.47(+2.02%) |
Feb 28, 2005 | 23.38 | 23.44 | 23.15 | 23.24 | 4,869,211 | -0.14(-0.59%) |
Feb 25, 2005 | 23.25 | 23.49 | 23.19 | 23.38 | 5,192,209 | +0.23(+1.01%) |
Feb 24, 2005 | 23.22 | 23.51 | 23.00 | 23.14 | 12,022,339 | +0.35(+1.54%) |
Feb 23, 2005 | 24.29 | 24.64 | 22.78 | 22.79 | 20,217,448 | -2.32(-9.22%) |
Feb 22, 2005 | 25.36 | 25.46 | 25.11 | 25.11 | 3,695,185 | -0.28(-1.11%) |
Feb 18, 2005 | 25.51 | 25.51 | 25.12 | 25.39 | 2,913,372 | -0.05(-0.19%) |
Feb 17, 2005 | 25.45 | 25.66 | 25.39 | 25.44 | 2,398,257 | -0.02(-0.08%) |
Feb 16, 2005 | 25.49 | 25.60 | 25.29 | 25.46 | 4,588,292 | -0.03(-0.11%) |
Feb 15, 2005 | 25.60 | 25.67 | 25.37 | 25.49 | 1,631,244 | -0.05(-0.19%) |
Feb 14, 2005 | 25.66 | 25.67 | 25.40 | 25.53 | 1,785,924 | -0.10(-0.38%) |
Feb 11, 2005 | 25.67 | 25.73 | 25.26 | 25.63 | 3,001,739 | -0.03(-0.13%) |
Feb 10, 2005 | 25.71 | 25.81 | 25.46 | 25.66 | 2,275,790 | +0.06(+0.24%) |
Feb 09, 2005 | 26.15 | 26.15 | 25.35 | 25.60 | 2,609,672 | -0.54(-2.08%) |
Feb 08, 2005 | 26.40 | 26.48 | 26.07 | 26.15 | 2,366,625 | +0.00(+0.00%) |
Feb 07, 2005 | 26.22 | 26.37 | 26.02 | 26.15 | 2,050,301 | -0.06(-0.24%) |
Feb 04, 2005 | 25.84 | 26.25 | 25.80 | 26.21 | 3,191,678 | +0.50(+1.93%) |
Feb 03, 2005 | 25.54 | 25.93 | 25.46 | 25.71 | 1,812,768 | -0.01(-0.03%) |
Feb 02, 2005 | 25.56 | 25.78 | 25.38 | 25.72 | 2,132,284 | +0.14(+0.54%) |