Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.16 | 22.26 | 21.62 | 21.78 | 5,040,038 | -0.30(-1.35%) |
Apr 28, 2005 | 22.17 | 22.34 | 22.04 | 22.08 | 2,751,661 | -0.28(-1.24%) |
Apr 27, 2005 | 22.27 | 22.57 | 22.16 | 22.36 | 3,328,127 | -0.06(-0.25%) |
Apr 26, 2005 | 22.57 | 22.83 | 22.39 | 22.41 | 2,471,666 | -0.28(-1.25%) |
Apr 25, 2005 | 22.32 | 22.75 | 22.27 | 22.70 | 2,801,820 | +0.41(+1.83%) |
Apr 22, 2005 | 22.48 | 22.62 | 22.13 | 22.29 | 3,574,008 | -0.19(-0.83%) |
Apr 21, 2005 | 22.24 | 22.50 | 22.21 | 22.48 | 5,344,316 | +0.48(+2.20%) |
Apr 20, 2005 | 23.06 | 23.08 | 21.92 | 21.99 | 6,006,357 | -1.08(-4.68%) |
Apr 19, 2005 | 23.05 | 23.24 | 22.67 | 23.07 | 2,533,534 | +0.02(+0.09%) |
Apr 18, 2005 | 22.52 | 23.08 | 22.48 | 23.05 | 3,135,442 | +0.46(+2.05%) |
Apr 15, 2005 | 22.88 | 23.15 | 22.35 | 22.59 | 3,892,741 | -0.30(-1.30%) |
Apr 14, 2005 | 23.61 | 23.78 | 22.87 | 22.88 | 5,896,643 | -0.66(-2.79%) |
Apr 13, 2005 | 23.97 | 24.01 | 23.52 | 23.54 | 2,086,873 | -0.49(-2.04%) |
Apr 12, 2005 | 23.62 | 24.17 | 23.39 | 24.03 | 4,682,131 | +0.65(+2.78%) |
Apr 11, 2005 | 23.51 | 23.58 | 23.17 | 23.38 | 3,891,007 | -0.10(-0.41%) |
Apr 08, 2005 | 23.69 | 23.83 | 23.47 | 23.48 | 2,490,313 | -0.21(-0.88%) |
Apr 07, 2005 | 23.69 | 23.94 | 23.66 | 23.69 | 2,461,837 | +0.03(+0.12%) |
Apr 06, 2005 | 23.87 | 23.95 | 23.55 | 23.66 | 2,983,375 | -0.31(-1.30%) |
Apr 05, 2005 | 23.80 | 24.06 | 23.78 | 23.97 | 2,259,033 | +0.12(+0.52%) |
Apr 04, 2005 | 23.72 | 23.94 | 23.51 | 23.85 | 2,451,863 | +0.12(+0.53%) |
Apr 01, 2005 | 23.99 | 24.01 | 23.67 | 23.72 | 3,804,999 | -0.26(-1.10%) |
Mar 31, 2005 | 23.84 | 24.07 | 23.70 | 23.98 | 3,006,214 | +0.22(+0.93%) |
Mar 30, 2005 | 23.63 | 23.86 | 23.59 | 23.76 | 3,028,041 | +0.13(+0.56%) |
Mar 29, 2005 | 23.76 | 23.90 | 23.62 | 23.63 | 3,085,138 | -0.21(-0.90%) |
Mar 28, 2005 | 23.75 | 24.07 | 23.70 | 23.85 | 4,034,979 | +0.10(+0.41%) |
Mar 24, 2005 | 23.80 | 23.88 | 23.66 | 23.75 | 3,370,192 | +0.30(+1.27%) |
Mar 23, 2005 | 23.51 | 23.65 | 23.32 | 23.45 | 5,190,370 | -0.15(-0.64%) |
Mar 22, 2005 | 23.62 | 23.87 | 23.48 | 23.60 | 5,890,138 | +0.12(+0.50%) |
Mar 21, 2005 | 23.66 | 23.66 | 23.31 | 23.49 | 4,118,095 | +0.25(+1.07%) |
Mar 18, 2005 | 23.40 | 23.71 | 23.11 | 23.24 | 4,691,960 | -0.03(-0.15%) |
Mar 17, 2005 | 23.45 | 23.49 | 22.76 | 23.27 | 4,496,384 | -0.18(-0.77%) |
Mar 16, 2005 | 23.05 | 23.51 | 22.96 | 23.45 | 4,725,351 | +0.41(+1.77%) |
Mar 15, 2005 | 23.25 | 23.46 | 23.04 | 23.04 | 3,005,057 | -0.19(-0.80%) |
Mar 14, 2005 | 23.07 | 23.24 | 22.97 | 23.23 | 3,675,337 | +0.17(+0.72%) |
Mar 11, 2005 | 23.00 | 23.27 | 22.90 | 23.06 | 4,248,480 | -0.03(-0.12%) |
Mar 10, 2005 | 23.38 | 23.52 | 22.97 | 23.09 | 6,002,888 | -0.36(-1.53%) |
Mar 09, 2005 | 23.65 | 23.83 | 23.39 | 23.45 | 5,665,507 | -0.51(-2.14%) |
Mar 08, 2005 | 24.01 | 24.13 | 23.89 | 23.96 | 3,782,016 | -0.11(-0.46%) |
Mar 07, 2005 | 24.01 | 24.18 | 23.65 | 24.07 | 3,321,189 | +0.07(+0.29%) |
Mar 04, 2005 | 23.73 | 24.28 | 23.73 | 24.01 | 3,001,299 | +0.51(+2.15%) |
Mar 03, 2005 | 23.59 | 23.75 | 23.42 | 23.50 | 3,468,775 | -0.06(-0.26%) |
Mar 02, 2005 | 23.67 | 23.93 | 23.55 | 23.56 | 3,673,458 | -0.24(-0.99%) |
Mar 01, 2005 | 23.45 | 23.93 | 23.40 | 23.80 | 5,739,083 | +0.47(+2.02%) |
Feb 28, 2005 | 23.47 | 23.53 | 23.24 | 23.33 | 4,850,677 | -0.14(-0.59%) |
Feb 25, 2005 | 23.34 | 23.58 | 23.28 | 23.47 | 5,172,446 | +0.24(+1.01%) |
Feb 24, 2005 | 23.31 | 23.60 | 23.09 | 23.23 | 11,976,577 | +0.35(+1.54%) |
Feb 23, 2005 | 24.39 | 24.73 | 22.87 | 22.88 | 20,140,492 | -2.32(-9.22%) |
Feb 22, 2005 | 25.46 | 25.56 | 25.20 | 25.20 | 3,681,119 | -0.28(-1.11%) |
Feb 18, 2005 | 25.61 | 25.61 | 25.22 | 25.49 | 2,902,282 | -0.05(-0.19%) |
Feb 17, 2005 | 25.55 | 25.76 | 25.49 | 25.53 | 2,389,128 | -0.02(-0.08%) |
Feb 16, 2005 | 25.59 | 25.69 | 25.39 | 25.56 | 4,570,827 | -0.03(-0.11%) |
Feb 15, 2005 | 25.70 | 25.77 | 25.47 | 25.58 | 1,625,035 | -0.05(-0.19%) |
Feb 14, 2005 | 25.76 | 25.77 | 25.50 | 25.63 | 1,779,126 | -0.10(-0.38%) |
Feb 11, 2005 | 25.77 | 25.83 | 25.36 | 25.73 | 2,990,313 | -0.03(-0.13%) |
Feb 10, 2005 | 25.80 | 25.91 | 25.56 | 25.76 | 2,267,128 | +0.06(+0.24%) |
Feb 09, 2005 | 26.25 | 26.25 | 25.45 | 25.70 | 2,599,738 | -0.55(-2.08%) |
Feb 08, 2005 | 26.50 | 26.59 | 26.17 | 26.25 | 2,357,616 | +0.00(+0.00%) |
Feb 07, 2005 | 26.32 | 26.48 | 26.12 | 26.25 | 2,042,496 | -0.06(-0.24%) |
Feb 04, 2005 | 25.94 | 26.35 | 25.89 | 26.31 | 3,179,530 | +0.50(+1.93%) |
Feb 03, 2005 | 25.64 | 26.03 | 25.56 | 25.81 | 1,805,867 | -0.01(-0.03%) |
Feb 02, 2005 | 25.66 | 25.88 | 25.48 | 25.82 | 2,124,167 | +0.14(+0.54%) |