Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.80 | 26.11 | 25.15 | 26.07 | 3,338,731 | +0.74(+2.94%) |
Apr 28, 2005 | 25.97 | 26.20 | 25.21 | 25.33 | 3,014,651 | -0.64(-2.47%) |
Apr 27, 2005 | 25.81 | 26.05 | 25.56 | 25.97 | 2,535,199 | +0.02(+0.07%) |
Apr 26, 2005 | 25.73 | 26.81 | 25.71 | 25.95 | 4,196,550 | +0.24(+0.93%) |
Apr 25, 2005 | 25.38 | 25.88 | 25.24 | 25.71 | 2,870,862 | +0.72(+2.87%) |
Apr 22, 2005 | 25.39 | 25.65 | 24.82 | 24.99 | 3,365,055 | -0.26(-1.02%) |
Apr 21, 2005 | 24.66 | 25.38 | 24.57 | 25.25 | 3,973,788 | +0.74(+3.03%) |
Apr 20, 2005 | 24.79 | 25.02 | 24.36 | 24.50 | 5,246,360 | -0.09(-0.35%) |
Apr 19, 2005 | 23.62 | 25.32 | 23.62 | 24.59 | 5,208,337 | +1.12(+4.77%) |
Apr 18, 2005 | 23.25 | 23.76 | 23.16 | 23.47 | 3,671,001 | +0.47(+2.04%) |
Apr 15, 2005 | 23.93 | 24.00 | 22.93 | 23.00 | 3,255,195 | -0.70(-2.96%) |
Apr 14, 2005 | 24.96 | 24.96 | 23.50 | 23.70 | 3,435,019 | -1.09(-4.38%) |
Apr 13, 2005 | 25.62 | 25.62 | 24.73 | 24.79 | 2,960,364 | -0.57(-2.26%) |
Apr 12, 2005 | 24.57 | 25.64 | 24.28 | 25.36 | 4,729,587 | +0.82(+3.34%) |
Apr 11, 2005 | 25.17 | 25.17 | 24.49 | 24.54 | 3,321,065 | -0.32(-1.31%) |
Apr 08, 2005 | 25.34 | 25.48 | 24.86 | 24.86 | 2,408,140 | -0.35(-1.39%) |
Apr 07, 2005 | 25.14 | 25.82 | 25.13 | 25.21 | 3,011,726 | +0.09(+0.34%) |
Apr 06, 2005 | 25.87 | 25.87 | 25.05 | 25.13 | 2,998,037 | -0.74(-2.87%) |
Apr 05, 2005 | 26.18 | 26.50 | 25.87 | 25.87 | 2,669,979 | -0.24(-0.92%) |
Apr 04, 2005 | 25.87 | 26.37 | 25.44 | 26.11 | 2,948,664 | +0.35(+1.36%) |
Apr 01, 2005 | 26.07 | 26.27 | 25.43 | 25.76 | 3,521,597 | +0.77(+3.08%) |
Mar 31, 2005 | 25.04 | 25.51 | 24.93 | 24.99 | 2,878,115 | +0.18(+0.72%) |
Mar 30, 2005 | 24.68 | 25.19 | 24.63 | 24.81 | 2,433,294 | +0.13(+0.52%) |
Mar 29, 2005 | 25.21 | 25.59 | 24.66 | 24.68 | 2,645,058 | -0.57(-2.27%) |
Mar 28, 2005 | 25.64 | 25.85 | 25.04 | 25.26 | 2,118,808 | -0.22(-0.87%) |
Mar 24, 2005 | 25.16 | 25.97 | 25.15 | 25.48 | 2,467,925 | +0.53(+2.12%) |
Mar 23, 2005 | 25.51 | 25.51 | 24.83 | 24.95 | 2,925,850 | -0.62(-2.41%) |
Mar 22, 2005 | 26.23 | 26.86 | 25.45 | 25.56 | 3,601,388 | -0.32(-1.22%) |
Mar 21, 2005 | 25.64 | 26.22 | 25.27 | 25.88 | 2,041,941 | +0.08(+0.30%) |
Mar 18, 2005 | 26.15 | 26.44 | 25.74 | 25.80 | 2,717,362 | -0.08(-0.30%) |
Mar 17, 2005 | 26.71 | 26.71 | 25.45 | 25.88 | 3,343,177 | +6.38(+32.72%) |
Mar 16, 2005 | 20.02 | 20.05 | 19.45 | 19.50 | 2,847,852 | -0.09(-0.47%) |
Mar 15, 2005 | 20.00 | 20.31 | 19.59 | 19.59 | 3,750,754 | -0.13(-0.66%) |
Mar 14, 2005 | 19.76 | 19.83 | 19.35 | 19.72 | 3,313,031 | -0.03(-0.17%) |
Mar 11, 2005 | 19.73 | 20.08 | 19.56 | 19.76 | 2,920,702 | +0.03(+0.15%) |
Mar 10, 2005 | 20.07 | 20.26 | 19.37 | 19.73 | 5,179,360 | -0.23(-1.13%) |
Mar 09, 2005 | 20.19 | 20.40 | 19.93 | 19.95 | 5,236,923 | -0.99(-4.71%) |
Mar 08, 2005 | 21.20 | 21.39 | 20.91 | 20.94 | 2,690,765 | -0.74(-3.39%) |
Mar 07, 2005 | 21.90 | 22.16 | 21.59 | 21.67 | 2,697,161 | -0.20(-0.92%) |
Mar 04, 2005 | 21.30 | 21.88 | 21.16 | 21.88 | 2,666,586 | +1.10(+5.27%) |
Mar 03, 2005 | 21.20 | 21.30 | 20.74 | 20.78 | 2,755,191 | +0.02(+0.12%) |
Mar 02, 2005 | 21.03 | 21.12 | 20.70 | 20.76 | 2,217,007 | -0.52(-2.44%) |
Mar 01, 2005 | 21.04 | 21.45 | 21.04 | 21.27 | 4,287,846 | +0.24(+1.12%) |
Feb 28, 2005 | 21.64 | 21.76 | 20.67 | 21.04 | 3,981,627 | -0.60(-2.78%) |
Feb 25, 2005 | 20.52 | 21.64 | 20.31 | 21.64 | 4,357,576 | +1.12(+5.43%) |
Feb 24, 2005 | 19.69 | 20.54 | 19.61 | 20.52 | 3,040,663 | +0.95(+4.86%) |
Feb 23, 2005 | 19.74 | 19.95 | 19.31 | 19.57 | 2,953,773 | +0.10(+0.52%) |
Feb 22, 2005 | 20.30 | 20.33 | 19.44 | 19.47 | 2,521,666 | -0.87(-4.26%) |
Feb 18, 2005 | 20.49 | 20.50 | 19.80 | 20.34 | 2,497,331 | -0.15(-0.75%) |
Feb 17, 2005 | 20.41 | 20.78 | 20.27 | 20.49 | 2,881,079 | +0.08(+0.40%) |
Feb 16, 2005 | 20.31 | 20.50 | 19.83 | 20.41 | 3,630,482 | +0.50(+2.51%) |
Feb 15, 2005 | 20.05 | 20.14 | 19.52 | 19.91 | 6,767,082 | -0.34(-1.66%) |
Feb 14, 2005 | 20.79 | 20.87 | 20.23 | 20.25 | 2,952,057 | -0.46(-2.21%) |
Feb 11, 2005 | 20.65 | 20.85 | 20.24 | 20.70 | 4,789,060 | -0.51(-2.40%) |
Feb 10, 2005 | 21.17 | 21.39 | 20.82 | 21.21 | 2,470,655 | +0.04(+0.20%) |
Feb 09, 2005 | 21.66 | 21.90 | 21.16 | 21.17 | 3,317,555 | -0.44(-2.05%) |
Feb 08, 2005 | 21.20 | 21.64 | 21.20 | 21.61 | 3,929,213 | +0.62(+2.95%) |
Feb 07, 2005 | 21.11 | 21.28 | 20.80 | 20.99 | 3,229,261 | -0.09(-0.41%) |
Feb 04, 2005 | 19.77 | 21.08 | 19.77 | 21.08 | 5,967,761 | +1.55(+7.95%) |
Feb 03, 2005 | 19.26 | 19.98 | 19.17 | 19.52 | 3,384,477 | +0.10(+0.52%) |
Feb 02, 2005 | 19.74 | 19.77 | 19.33 | 19.42 | 1,993,933 | -0.31(-1.58%) |