Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 21.63 | 21.92 | 21.35 | 21.92 | 9,945,208 | +0.42(+1.93%) |
Apr 28, 2005 | 22.09 | 22.16 | 21.44 | 21.51 | 11,818,448 | -0.78(-3.50%) |
Apr 27, 2005 | 22.17 | 22.34 | 22.01 | 22.29 | 6,547,245 | +0.03(+0.15%) |
Apr 26, 2005 | 22.51 | 22.52 | 22.25 | 22.25 | 6,899,493 | -0.33(-1.47%) |
Apr 25, 2005 | 22.70 | 22.77 | 22.46 | 22.59 | 5,181,725 | -0.08(-0.37%) |
Apr 22, 2005 | 22.92 | 23.01 | 22.37 | 22.67 | 5,895,736 | -0.31(-1.34%) |
Apr 21, 2005 | 22.26 | 23.04 | 22.18 | 22.98 | 8,578,123 | +0.87(+3.94%) |
Apr 20, 2005 | 22.38 | 22.61 | 22.09 | 22.10 | 6,377,804 | -0.44(-1.95%) |
Apr 19, 2005 | 22.30 | 22.66 | 22.30 | 22.54 | 7,307,379 | +0.17(+0.78%) |
Apr 18, 2005 | 22.42 | 22.67 | 22.37 | 22.37 | 7,193,817 | -0.36(-1.57%) |
Apr 15, 2005 | 22.89 | 23.04 | 22.69 | 22.73 | 9,037,431 | -0.22(-0.94%) |
Apr 14, 2005 | 22.95 | 23.15 | 22.85 | 22.94 | 6,689,951 | -0.06(-0.25%) |
Apr 13, 2005 | 23.28 | 23.50 | 23.00 | 23.00 | 5,204,245 | -0.37(-1.56%) |
Apr 12, 2005 | 23.33 | 23.43 | 23.02 | 23.37 | 7,343,868 | +0.01(+0.04%) |
Apr 11, 2005 | 23.57 | 23.63 | 23.29 | 23.36 | 5,246,153 | -0.22(-0.95%) |
Apr 08, 2005 | 23.78 | 24.08 | 23.50 | 23.58 | 5,404,756 | -0.25(-1.05%) |
Apr 07, 2005 | 23.59 | 23.84 | 23.54 | 23.83 | 5,678,365 | +0.24(+1.02%) |
Apr 06, 2005 | 23.79 | 23.81 | 23.53 | 23.59 | 4,465,186 | -0.11(-0.46%) |
Apr 05, 2005 | 23.56 | 23.80 | 23.51 | 23.70 | 5,315,038 | +0.09(+0.39%) |
Apr 04, 2005 | 23.79 | 23.81 | 23.52 | 23.61 | 5,551,556 | -0.12(-0.53%) |
Apr 01, 2005 | 23.91 | 23.99 | 23.67 | 23.73 | 6,249,791 | -0.12(-0.52%) |
Mar 31, 2005 | 23.58 | 23.96 | 23.46 | 23.86 | 7,655,051 | +0.32(+1.34%) |
Mar 30, 2005 | 23.25 | 23.62 | 23.23 | 23.54 | 5,849,492 | +0.37(+1.61%) |
Mar 29, 2005 | 23.33 | 23.46 | 23.08 | 23.17 | 7,418,172 | -0.22(-0.96%) |
Mar 28, 2005 | 23.19 | 23.60 | 23.18 | 23.39 | 6,167,178 | +0.35(+1.51%) |
Mar 24, 2005 | 23.08 | 23.38 | 23.04 | 23.04 | 5,751,585 | -0.03(-0.11%) |
Mar 23, 2005 | 23.18 | 23.28 | 23.03 | 23.07 | 6,248,707 | +0.00(+0.00%) |
Mar 22, 2005 | 23.32 | 23.59 | 23.07 | 23.07 | 6,102,509 | -0.33(-1.42%) |
Mar 21, 2005 | 23.43 | 23.57 | 23.17 | 23.40 | 5,254,824 | +0.07(+0.32%) |
Mar 18, 2005 | 23.62 | 23.62 | 23.10 | 23.33 | 13,954,819 | -0.23(-0.99%) |
Mar 17, 2005 | 23.96 | 23.99 | 23.52 | 23.56 | 7,696,839 | -0.23(-0.98%) |
Mar 16, 2005 | 23.62 | 24.01 | 23.58 | 23.79 | 11,711,268 | +0.04(+0.17%) |
Mar 15, 2005 | 23.50 | 24.06 | 23.50 | 23.75 | 12,905,902 | +0.48(+2.07%) |
Mar 14, 2005 | 23.25 | 23.33 | 22.94 | 23.27 | 9,486,021 | +0.36(+1.56%) |
Mar 11, 2005 | 23.35 | 23.43 | 22.81 | 22.91 | 8,279,464 | -0.34(-1.46%) |
Mar 10, 2005 | 23.15 | 23.43 | 23.09 | 23.25 | 5,914,041 | +0.02(+0.07%) |
Mar 09, 2005 | 23.57 | 23.68 | 22.99 | 23.23 | 11,044,103 | -0.46(-1.93%) |
Mar 08, 2005 | 23.87 | 23.88 | 23.61 | 23.69 | 7,643,009 | -0.36(-1.48%) |
Mar 07, 2005 | 23.97 | 24.08 | 23.87 | 24.05 | 4,884,993 | +0.07(+0.28%) |
Mar 04, 2005 | 23.87 | 24.06 | 23.76 | 23.98 | 7,289,315 | +0.26(+1.09%) |
Mar 03, 2005 | 23.82 | 23.89 | 23.59 | 23.72 | 8,232,980 | -0.10(-0.42%) |
Mar 02, 2005 | 23.58 | 23.96 | 23.50 | 23.82 | 5,577,086 | +0.17(+0.74%) |
Mar 01, 2005 | 23.23 | 23.67 | 23.17 | 23.65 | 8,999,135 | +0.45(+1.93%) |
Feb 28, 2005 | 23.03 | 23.20 | 22.92 | 23.20 | 7,836,294 | +0.04(+0.18%) |
Feb 25, 2005 | 23.33 | 23.67 | 22.84 | 23.16 | 12,123,850 | -0.22(-0.92%) |
Feb 24, 2005 | 23.70 | 23.89 | 23.33 | 23.38 | 10,161,977 | -0.42(-1.75%) |
Feb 23, 2005 | 23.61 | 23.95 | 23.33 | 23.79 | 7,181,653 | +0.18(+0.77%) |
Feb 22, 2005 | 23.95 | 24.08 | 23.60 | 23.61 | 8,994,559 | -0.52(-2.17%) |
Feb 18, 2005 | 24.38 | 24.39 | 24.13 | 24.13 | 6,171,031 | -0.24(-0.99%) |
Feb 17, 2005 | 24.28 | 24.47 | 24.21 | 24.37 | 5,731,594 | +0.02(+0.07%) |
Feb 16, 2005 | 24.50 | 24.50 | 24.31 | 24.36 | 4,907,754 | -0.21(-0.85%) |
Feb 15, 2005 | 24.34 | 24.56 | 24.28 | 24.56 | 6,052,170 | +0.16(+0.65%) |
Feb 14, 2005 | 24.28 | 24.45 | 24.08 | 24.40 | 6,114,310 | +0.04(+0.17%) |
Feb 11, 2005 | 24.28 | 24.53 | 24.06 | 24.36 | 7,243,914 | -0.01(-0.03%) |
Feb 10, 2005 | 24.52 | 24.55 | 24.26 | 24.37 | 6,504,855 | +0.00(+0.00%) |
Feb 09, 2005 | 24.70 | 24.77 | 24.37 | 24.37 | 7,867,605 | -0.41(-1.64%) |
Feb 08, 2005 | 24.81 | 24.90 | 24.60 | 24.78 | 7,150,824 | -0.03(-0.13%) |
Feb 07, 2005 | 24.43 | 24.83 | 24.30 | 24.81 | 11,165,493 | +0.47(+1.94%) |
Feb 04, 2005 | 23.89 | 24.38 | 23.81 | 24.34 | 11,142,131 | +0.42(+1.77%) |
Feb 03, 2005 | 23.96 | 23.96 | 23.68 | 23.91 | 6,184,760 | -0.02(-0.10%) |
Feb 02, 2005 | 23.99 | 24.00 | 23.82 | 23.94 | 9,221,443 | +0.02(+0.10%) |