Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.19 | 21.43 | 20.99 | 21.06 | 218,681 | +0.00(+0.00%) |
Jul 28, 2005 | 21.28 | 22.13 | 20.99 | 21.06 | 774,785 | +0.46(+2.21%) |
Jul 27, 2005 | 20.67 | 20.91 | 20.53 | 20.60 | 114,753 | -0.11(-0.51%) |
Jul 26, 2005 | 20.49 | 20.80 | 20.01 | 20.71 | 290,245 | +0.23(+1.11%) |
Jul 25, 2005 | 21.49 | 21.58 | 20.36 | 20.48 | 277,140 | -1.01(-4.70%) |
Jul 22, 2005 | 21.30 | 21.53 | 21.30 | 21.49 | 263,807 | +0.09(+0.41%) |
Jul 21, 2005 | 21.41 | 21.50 | 21.24 | 21.40 | 134,126 | +0.00(+0.00%) |
Jul 20, 2005 | 20.96 | 21.44 | 20.91 | 21.40 | 83,643 | +0.45(+2.14%) |
Jul 19, 2005 | 20.80 | 21.04 | 20.80 | 20.96 | 50,140 | +0.18(+0.84%) |
Jul 18, 2005 | 20.58 | 20.90 | 20.58 | 20.78 | 106,434 | +0.24(+1.15%) |
Jul 15, 2005 | 20.15 | 20.60 | 20.13 | 20.54 | 142,900 | +0.27(+1.34%) |
Jul 14, 2005 | 20.40 | 20.56 | 20.18 | 20.27 | 174,352 | -0.01(-0.04%) |
Jul 13, 2005 | 20.01 | 20.36 | 19.92 | 20.28 | 232,355 | +0.34(+1.72%) |
Jul 12, 2005 | 20.14 | 20.17 | 19.72 | 19.94 | 181,759 | -0.25(-1.22%) |
Jul 11, 2005 | 20.20 | 20.31 | 20.11 | 20.18 | 207,855 | +0.00(+0.00%) |
Jul 08, 2005 | 20.45 | 20.65 | 20.10 | 20.18 | 220,618 | +0.16(+0.79%) |
Jul 07, 2005 | 20.53 | 20.54 | 19.58 | 20.03 | 461,407 | -0.90(-4.28%) |
Jul 06, 2005 | 21.11 | 21.25 | 20.65 | 20.92 | 256,514 | -0.41(-1.93%) |
Jul 05, 2005 | 20.99 | 21.33 | 20.86 | 21.33 | 266,770 | +0.36(+1.72%) |
Jul 01, 2005 | 20.68 | 21.09 | 20.68 | 20.97 | 166,261 | +0.39(+1.92%) |
Jun 30, 2005 | 20.69 | 21.50 | 20.45 | 20.58 | 520,550 | -0.11(-0.55%) |
Jun 29, 2005 | 20.46 | 20.88 | 20.34 | 20.69 | 166,603 | +0.33(+1.64%) |
Jun 28, 2005 | 20.18 | 20.62 | 19.97 | 20.36 | 177,429 | +0.50(+2.52%) |
Jun 27, 2005 | 20.04 | 20.05 | 19.83 | 19.86 | 243,523 | -0.14(-0.70%) |
Jun 24, 2005 | 20.77 | 20.77 | 19.57 | 20.00 | 665,730 | -0.77(-3.72%) |
Jun 23, 2005 | 20.84 | 20.89 | 20.75 | 20.77 | 192,813 | -0.07(-0.34%) |
Jun 22, 2005 | 20.62 | 20.84 | 20.62 | 20.84 | 209,678 | +0.20(+0.98%) |
Jun 21, 2005 | 20.14 | 20.71 | 20.10 | 20.64 | 232,811 | +0.61(+3.02%) |
Jun 20, 2005 | 20.05 | 20.13 | 19.93 | 20.03 | 301,299 | -0.11(-0.52%) |
Jun 17, 2005 | 20.45 | 20.45 | 19.97 | 20.14 | 264,491 | +0.10(+0.48%) |
Jun 16, 2005 | 19.66 | 20.14 | 19.66 | 20.04 | 311,669 | +0.52(+2.65%) |
Jun 15, 2005 | 19.59 | 19.88 | 19.31 | 19.53 | 788,574 | +0.08(+0.41%) |
Jun 14, 2005 | 19.09 | 19.48 | 19.09 | 19.45 | 843,729 | +0.44(+2.31%) |
Jun 13, 2005 | 19.26 | 19.38 | 18.78 | 19.01 | 473,714 | -0.13(-0.69%) |
Jun 10, 2005 | 18.74 | 19.31 | 18.74 | 19.14 | 1,809,732 | +0.54(+2.93%) |
Jun 09, 2005 | 17.95 | 18.65 | 17.95 | 18.59 | 1,234,369 | +0.64(+3.57%) |
Jun 08, 2005 | 18.55 | 18.57 | 17.91 | 17.95 | 1,111,411 | -0.25(-1.40%) |
Jun 07, 2005 | 17.99 | 18.40 | 17.83 | 18.21 | 1,006,116 | +0.43(+2.42%) |
Jun 06, 2005 | 19.57 | 20.10 | 17.38 | 17.78 | 4,225,368 | -1.62(-8.37%) |
Jun 03, 2005 | 23.68 | 23.68 | 17.55 | 19.40 | 8,252,568 | -5.08(-20.75%) |
Jun 02, 2005 | 24.34 | 24.57 | 24.34 | 24.48 | 117,374 | +0.13(+0.54%) |
Jun 01, 2005 | 24.13 | 24.92 | 24.00 | 24.35 | 348,021 | +0.31(+1.28%) |
May 31, 2005 | 23.61 | 24.04 | 23.50 | 24.04 | 309,390 | +0.46(+1.93%) |
May 27, 2005 | 23.34 | 23.61 | 23.17 | 23.59 | 230,874 | +0.16(+0.67%) |
May 26, 2005 | 24.18 | 24.18 | 23.04 | 23.43 | 919,395 | -0.75(-3.12%) |
May 25, 2005 | 24.26 | 24.44 | 23.97 | 24.18 | 332,751 | -0.39(-1.57%) |
May 24, 2005 | 24.61 | 24.66 | 24.43 | 24.57 | 248,537 | -0.04(-0.18%) |
May 23, 2005 | 24.61 | 24.81 | 24.44 | 24.61 | 382,093 | -0.22(-0.88%) |
May 20, 2005 | 24.57 | 24.83 | 24.36 | 24.83 | 336,055 | +0.17(+0.68%) |
May 19, 2005 | 24.88 | 24.92 | 24.65 | 24.67 | 82,390 | -0.23(-0.92%) |
May 18, 2005 | 24.70 | 24.97 | 24.58 | 24.90 | 294,803 | +0.33(+1.36%) |
May 17, 2005 | 25.45 | 25.45 | 24.35 | 24.56 | 590,063 | -0.90(-3.55%) |
May 16, 2005 | 25.40 | 25.70 | 25.38 | 25.47 | 132,416 | +0.11(+0.42%) |
May 13, 2005 | 26.57 | 26.57 | 25.11 | 25.36 | 231,900 | -1.18(-4.43%) |
May 12, 2005 | 26.76 | 26.76 | 26.46 | 26.54 | 409,899 | -0.23(-0.85%) |
May 11, 2005 | 26.26 | 26.76 | 26.25 | 26.76 | 181,645 | +0.50(+1.90%) |
May 10, 2005 | 26.29 | 26.31 | 26.24 | 26.26 | 199,194 | -0.03(-0.10%) |
May 09, 2005 | 26.24 | 26.32 | 26.15 | 26.29 | 160,563 | +0.10(+0.37%) |
May 06, 2005 | 26.52 | 26.56 | 26.11 | 26.19 | 123,642 | -0.32(-1.22%) |
May 05, 2005 | 26.33 | 26.92 | 26.32 | 26.52 | 573,197 | +0.19(+0.73%) |
May 04, 2005 | 24.89 | 26.34 | 24.76 | 26.33 | 585,505 | +1.66(+6.72%) |
May 03, 2005 | 23.69 | 24.67 | 23.69 | 24.67 | 268,252 | +0.97(+4.11%) |
May 02, 2005 | 23.47 | 23.86 | 23.47 | 23.69 | 225,860 | +0.17(+0.71%) |
Apr 29, 2005 | 24.09 | 24.13 | 23.52 | 23.53 | 626,529 | -0.56(-2.33%) |
Apr 28, 2005 | 24.35 | 24.57 | 23.69 | 24.09 | 555,306 | -0.49(-2.00%) |
Apr 27, 2005 | 23.47 | 24.74 | 23.39 | 24.58 | 428,929 | +0.68(+2.83%) |
Apr 26, 2005 | 23.32 | 24.27 | 23.32 | 23.90 | 322,267 | +0.59(+2.52%) |
Apr 25, 2005 | 22.73 | 23.32 | 22.68 | 23.32 | 377,763 | +0.59(+2.59%) |
Apr 22, 2005 | 22.98 | 23.08 | 22.71 | 22.73 | 295,601 | -0.25(-1.11%) |
Apr 21, 2005 | 23.61 | 23.79 | 22.90 | 22.98 | 189,280 | -0.50(-2.13%) |
Apr 20, 2005 | 23.88 | 24.09 | 23.44 | 23.48 | 114,753 | -0.39(-1.65%) |
Apr 19, 2005 | 23.60 | 24.40 | 23.60 | 23.88 | 364,886 | +0.28(+1.19%) |
Apr 18, 2005 | 23.75 | 23.90 | 23.55 | 23.60 | 330,813 | -0.11(-0.44%) |
Apr 15, 2005 | 24.61 | 24.61 | 23.18 | 23.70 | 383,233 | -1.04(-4.22%) |
Apr 14, 2005 | 24.83 | 25.39 | 24.66 | 24.75 | 335,486 | -0.09(-0.35%) |
Apr 13, 2005 | 25.32 | 25.43 | 24.68 | 24.83 | 121,135 | -0.60(-2.35%) |
Apr 12, 2005 | 25.32 | 25.45 | 25.01 | 25.43 | 310,643 | +0.42(+1.68%) |
Apr 11, 2005 | 24.92 | 25.32 | 24.66 | 25.01 | 168,882 | +0.31(+1.24%) |
Apr 08, 2005 | 24.44 | 24.92 | 24.22 | 24.70 | 209,108 | +0.48(+1.99%) |
Apr 07, 2005 | 26.55 | 26.55 | 23.82 | 24.22 | 1,685,065 | -0.35(-1.43%) |
Apr 06, 2005 | 26.62 | 26.81 | 24.54 | 24.57 | 875,294 | -2.04(-7.68%) |
Apr 05, 2005 | 27.32 | 27.32 | 26.59 | 26.62 | 265,631 | -0.66(-2.41%) |
Apr 04, 2005 | 26.84 | 27.29 | 26.72 | 27.27 | 232,355 | +0.44(+1.63%) |
Apr 01, 2005 | 26.95 | 27.04 | 26.41 | 26.84 | 239,079 | -0.06(-0.23%) |
Mar 31, 2005 | 25.98 | 26.98 | 25.98 | 26.90 | 381,182 | +1.05(+4.07%) |
Mar 30, 2005 | 25.81 | 25.94 | 25.44 | 25.84 | 255,033 | +0.01(+0.03%) |
Mar 29, 2005 | 26.59 | 26.59 | 25.71 | 25.83 | 379,928 | -0.82(-3.06%) |
Mar 28, 2005 | 26.28 | 26.76 | 26.11 | 26.65 | 248,195 | +0.32(+1.20%) |
Mar 24, 2005 | 26.68 | 26.71 | 26.24 | 26.33 | 183,810 | -0.38(-1.41%) |
Mar 23, 2005 | 27.47 | 27.47 | 26.63 | 26.71 | 229,051 | -0.80(-2.90%) |
Mar 22, 2005 | 27.64 | 27.77 | 27.38 | 27.51 | 105,864 | -0.18(-0.63%) |
Mar 21, 2005 | 27.60 | 27.99 | 27.49 | 27.69 | 32,249 | +0.16(+0.57%) |
Mar 18, 2005 | 28.34 | 28.34 | 27.51 | 27.53 | 157,031 | -0.44(-1.57%) |
Mar 17, 2005 | 28.21 | 28.21 | 27.77 | 27.97 | 91,962 | -0.28(-0.99%) |
Mar 16, 2005 | 28.04 | 28.70 | 27.95 | 28.25 | 376,510 | +0.25(+0.91%) |
Mar 15, 2005 | 27.34 | 28.08 | 27.16 | 27.99 | 592,456 | +0.91(+3.37%) |
Mar 14, 2005 | 27.38 | 27.39 | 26.06 | 27.08 | 589,607 | -0.43(-1.56%) |
Mar 11, 2005 | 27.64 | 27.91 | 27.48 | 27.51 | 398,845 | -0.33(-1.20%) |
Mar 10, 2005 | 28.43 | 28.79 | 26.95 | 27.84 | 919,851 | -0.59(-2.07%) |
Mar 09, 2005 | 30.49 | 30.49 | 28.26 | 28.43 | 642,369 | -2.15(-7.03%) |
Mar 08, 2005 | 30.71 | 30.80 | 30.01 | 30.58 | 202,955 | -0.26(-0.85%) |
Mar 07, 2005 | 31.81 | 31.81 | 30.65 | 30.85 | 111,904 | -0.50(-1.60%) |
Mar 04, 2005 | 31.99 | 32.10 | 30.98 | 31.35 | 126,035 | -0.43(-1.35%) |
Mar 03, 2005 | 31.24 | 32.02 | 30.89 | 31.78 | 248,195 | +0.56(+1.80%) |
Mar 02, 2005 | 31.02 | 31.33 | 30.33 | 31.21 | 164,780 | +0.35(+1.14%) |
Mar 01, 2005 | 30.02 | 30.89 | 30.02 | 30.86 | 166,603 | +0.84(+2.81%) |
Feb 28, 2005 | 29.05 | 30.10 | 29.05 | 30.02 | 189,736 | +0.75(+2.58%) |
Feb 25, 2005 | 29.00 | 29.40 | 28.98 | 29.27 | 259,135 | +0.18(+0.60%) |
Feb 24, 2005 | 28.87 | 29.24 | 28.87 | 29.09 | 112,930 | +0.04(+0.15%) |
Feb 23, 2005 | 29.27 | 29.27 | 28.96 | 29.05 | 120,223 | -0.01(-0.03%) |
Feb 22, 2005 | 29.09 | 29.21 | 28.12 | 29.06 | 224,151 | +0.01(+0.03%) |
Feb 18, 2005 | 29.09 | 29.18 | 28.96 | 29.05 | 82,162 | +0.00(+0.00%) |
Feb 17, 2005 | 29.27 | 29.31 | 29.01 | 29.05 | 115,323 | -0.22(-0.75%) |
Feb 16, 2005 | 29.44 | 29.44 | 29.09 | 29.27 | 92,874 | -0.26(-0.89%) |
Feb 15, 2005 | 28.96 | 29.57 | 28.96 | 29.53 | 78,059 | +0.44(+1.51%) |
Feb 14, 2005 | 29.16 | 29.27 | 28.79 | 29.09 | 56,977 | -0.11(-0.39%) |
Feb 11, 2005 | 29.31 | 29.31 | 28.94 | 29.20 | 48,203 | -0.09(-0.30%) |
Feb 10, 2005 | 28.96 | 29.57 | 28.91 | 29.29 | 367,735 | +1.29(+4.61%) |
Feb 09, 2005 | 28.08 | 28.21 | 27.86 | 28.00 | 280,445 | -0.08(-0.28%) |
Feb 08, 2005 | 28.70 | 28.78 | 27.99 | 28.08 | 168,882 | -0.75(-2.62%) |
Feb 07, 2005 | 29.40 | 29.63 | 28.70 | 28.84 | 111,220 | -0.56(-1.91%) |
Feb 04, 2005 | 29.66 | 29.97 | 29.27 | 29.40 | 224,720 | -0.22(-0.74%) |
Feb 03, 2005 | 29.54 | 29.72 | 29.01 | 29.62 | 362,037 | +0.09(+0.30%) |
Feb 02, 2005 | 27.55 | 29.59 | 27.35 | 29.53 | 575,932 | +2.04(+7.41%) |
Feb 01, 2005 | 27.29 | 27.53 | 27.25 | 27.49 | 346,083 | +0.17(+0.61%) |
Jan 31, 2005 | 27.47 | 28.12 | 27.32 | 27.33 | 321,925 | +0.08(+0.29%) |
Jan 28, 2005 | 28.26 | 28.27 | 27.03 | 27.25 | 737,294 | -1.51(-5.25%) |
Jan 27, 2005 | 31.90 | 31.90 | 27.86 | 28.76 | 1,635,380 | -3.62(-11.19%) |
Jan 26, 2005 | 30.79 | 32.42 | 30.79 | 32.38 | 332,637 | +1.66(+5.40%) |
Jan 25, 2005 | 30.27 | 30.85 | 30.11 | 30.72 | 175,378 | +0.01(+0.03%) |
Jan 24, 2005 | 31.68 | 31.86 | 30.54 | 30.71 | 208,311 | -0.68(-2.18%) |
Jan 21, 2005 | 31.24 | 31.53 | 31.24 | 31.40 | 147,458 | +0.19(+0.62%) |
Jan 20, 2005 | 31.61 | 31.61 | 30.63 | 31.21 | 187,913 | -0.40(-1.28%) |
Jan 19, 2005 | 32.16 | 32.34 | 30.94 | 31.61 | 300,843 | -0.09(-0.28%) |
Jan 18, 2005 | 30.93 | 32.29 | 30.76 | 31.70 | 528,299 | +0.89(+2.88%) |
Jan 14, 2005 | 30.67 | 30.89 | 30.54 | 30.81 | 234,749 | +0.18(+0.57%) |
Jan 13, 2005 | 30.63 | 30.70 | 30.36 | 30.63 | 79,541 | +0.10(+0.32%) |
Jan 12, 2005 | 30.29 | 30.64 | 29.84 | 30.54 | 105,637 | +0.19(+0.64%) |
Jan 11, 2005 | 30.49 | 30.49 | 30.21 | 30.35 | 121,704 | -0.08(-0.26%) |
Jan 10, 2005 | 30.01 | 30.54 | 30.01 | 30.42 | 202,043 | +0.62(+2.09%) |
Jan 07, 2005 | 29.97 | 30.23 | 29.41 | 29.80 | 263,579 | +0.03(+0.09%) |
Jan 06, 2005 | 30.93 | 31.42 | 28.61 | 29.77 | 694,560 | -0.22(-0.73%) |
Jan 05, 2005 | 29.00 | 30.27 | 29.00 | 29.99 | 341,867 | +1.12(+3.89%) |
Jan 04, 2005 | 29.83 | 29.92 | 28.39 | 28.87 | 246,258 | -0.95(-3.18%) |
Jan 03, 2005 | 31.37 | 31.45 | 29.53 | 29.82 | 358,505 | -1.03(-3.33%) |
Dec 31, 2004 | 30.85 | 31.06 | 30.56 | 30.85 | 188,369 | +0.08(+0.26%) |
Dec 30, 2004 | 30.71 | 31.06 | 30.61 | 30.77 | 292,866 | +0.49(+1.62%) |
Dec 29, 2004 | 30.10 | 30.32 | 30.06 | 30.27 | 105,067 | +0.18(+0.61%) |
Dec 28, 2004 | 30.10 | 30.45 | 29.41 | 30.09 | 298,792 | -0.10(-0.32%) |
Dec 27, 2004 | 31.33 | 31.33 | 29.84 | 30.19 | 179,252 | -0.26(-0.86%) |
Dec 23, 2004 | 30.23 | 30.71 | 30.23 | 30.45 | 150,649 | +0.44(+1.46%) |
Dec 22, 2004 | 28.56 | 30.45 | 28.56 | 30.01 | 477,816 | +1.67(+5.88%) |
Dec 21, 2004 | 27.73 | 28.43 | 27.69 | 28.34 | 270,645 | +0.70(+2.54%) |
Dec 20, 2004 | 28.04 | 28.10 | 27.55 | 27.64 | 265,403 | +0.00(+0.00%) |
Dec 17, 2004 | 27.95 | 28.34 | 27.09 | 27.64 | 749,259 | -0.43(-1.53%) |
Dec 16, 2004 | 27.42 | 28.08 | 27.26 | 28.07 | 278,849 | +1.00(+3.70%) |
Dec 15, 2004 | 26.76 | 27.55 | 26.72 | 27.07 | 406,936 | +0.45(+1.68%) |
Dec 14, 2004 | 26.85 | 26.90 | 26.55 | 26.62 | 65,068 | -0.27(-1.01%) |
Dec 13, 2004 | 26.33 | 26.98 | 26.15 | 26.90 | 169,452 | +1.09(+4.22%) |
Dec 10, 2004 | 26.55 | 27.16 | 25.80 | 25.81 | 278,394 | -0.25(-0.98%) |
Dec 09, 2004 | 26.63 | 26.76 | 25.05 | 26.06 | 335,372 | -0.83(-3.10%) |
Dec 08, 2004 | 28.08 | 28.17 | 26.90 | 26.90 | 475,879 | -0.85(-3.07%) |
Dec 07, 2004 | 27.34 | 28.52 | 26.50 | 27.75 | 711,312 | +0.40(+1.48%) |
Dec 06, 2004 | 27.38 | 28.17 | 27.21 | 27.34 | 957,798 | +0.45(+1.66%) |
Dec 03, 2004 | 26.98 | 27.11 | 26.81 | 26.90 | 276,798 | +0.08(+0.29%) |
Dec 02, 2004 | 26.24 | 27.85 | 26.16 | 26.82 | 337,195 | +0.62(+2.38%) |
Dec 01, 2004 | 25.93 | 26.28 | 25.93 | 26.19 | 392,122 | +0.41(+1.60%) |
Nov 30, 2004 | 26.19 | 26.63 | 25.77 | 25.78 | 229,621 | -0.28(-1.08%) |
Nov 29, 2004 | 26.46 | 26.90 | 26.06 | 26.06 | 552,913 | -0.28(-1.07%) |
Nov 26, 2004 | 26.55 | 26.63 | 26.34 | 26.34 | 45,696 | -0.16(-0.60%) |
Nov 24, 2004 | 26.15 | 26.76 | 25.58 | 26.50 | 186,089 | +0.57(+2.20%) |
Nov 23, 2004 | 26.19 | 26.24 | 25.71 | 25.93 | 449,669 | -0.18(-0.67%) |
Nov 22, 2004 | 25.89 | 26.46 | 25.87 | 26.11 | 311,099 | +0.13(+0.51%) |
Nov 19, 2004 | 26.31 | 26.33 | 25.49 | 25.98 | 638,152 | -0.32(-1.23%) |
Nov 18, 2004 | 26.81 | 26.85 | 26.07 | 26.30 | 225,518 | -0.38(-1.41%) |
Nov 17, 2004 | 26.55 | 27.42 | 26.15 | 26.68 | 526,362 | +0.34(+1.30%) |
Nov 16, 2004 | 24.40 | 26.76 | 24.13 | 26.33 | 618,894 | +1.83(+7.49%) |
Nov 15, 2004 | 23.47 | 24.57 | 23.04 | 24.50 | 213,781 | +1.04(+4.41%) |
Nov 12, 2004 | 23.69 | 23.91 | 23.45 | 23.47 | 215,490 | -0.01(-0.04%) |
Nov 11, 2004 | 22.38 | 23.69 | 22.38 | 23.47 | 344,488 | +1.10(+4.90%) |
Nov 10, 2004 | 22.82 | 23.08 | 22.20 | 22.38 | 706,298 | -0.38(-1.66%) |
Nov 09, 2004 | 23.65 | 23.91 | 22.04 | 22.75 | 715,870 | -0.30(-1.29%) |
Nov 08, 2004 | 23.25 | 23.25 | 21.81 | 23.05 | 284,205 | -0.20(-0.87%) |
Nov 05, 2004 | 22.89 | 23.25 | 22.31 | 23.25 | 374,117 | +0.44(+1.92%) |
Nov 04, 2004 | 21.28 | 23.04 | 21.28 | 22.82 | 390,412 | +1.54(+7.22%) |
Nov 03, 2004 | 21.02 | 21.68 | 21.02 | 21.28 | 210,590 | +0.44(+2.11%) |
Nov 02, 2004 | 20.80 | 21.49 | 20.67 | 20.84 | 693,535 | +0.18(+0.85%) |
Nov 01, 2004 | 21.50 | 21.54 | 20.45 | 20.67 | 705,956 | -0.75(-3.52%) |
Oct 29, 2004 | 21.85 | 21.94 | 21.24 | 21.42 | 946,859 | -0.56(-2.55%) |