Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.98 | 21.35 | 20.83 | 21.33 | 1,902,020 | +0.38(+1.81%) |
Apr 28, 2005 | 21.20 | 21.25 | 20.93 | 20.95 | 1,660,846 | -0.26(-1.21%) |
Apr 27, 2005 | 20.93 | 21.30 | 20.78 | 21.20 | 2,171,649 | +0.18(+0.86%) |
Apr 26, 2005 | 21.13 | 21.21 | 21.01 | 21.02 | 1,862,058 | -0.17(-0.82%) |
Apr 25, 2005 | 21.08 | 21.23 | 20.95 | 21.20 | 2,119,247 | +0.16(+0.76%) |
Apr 22, 2005 | 20.94 | 21.16 | 20.88 | 21.04 | 2,363,375 | +0.10(+0.46%) |
Apr 21, 2005 | 20.89 | 21.06 | 20.43 | 20.94 | 3,602,674 | +0.06(+0.28%) |
Apr 20, 2005 | 21.18 | 21.20 | 20.86 | 20.88 | 2,574,382 | -0.37(-1.75%) |
Apr 19, 2005 | 21.35 | 21.43 | 21.20 | 21.25 | 3,036,359 | +0.17(+0.79%) |
Apr 18, 2005 | 20.77 | 21.15 | 20.68 | 21.09 | 2,840,746 | +0.33(+1.61%) |
Apr 15, 2005 | 20.52 | 21.48 | 20.48 | 20.75 | 5,162,915 | +0.48(+2.38%) |
Apr 14, 2005 | 20.62 | 20.69 | 20.27 | 20.27 | 2,992,043 | -0.41(-1.99%) |
Apr 13, 2005 | 20.77 | 20.82 | 20.61 | 20.68 | 2,315,949 | -0.12(-0.56%) |
Apr 12, 2005 | 20.50 | 20.93 | 20.36 | 20.80 | 2,487,305 | +0.24(+1.19%) |
Apr 11, 2005 | 20.52 | 20.68 | 20.46 | 20.55 | 1,847,286 | -0.01(-0.06%) |
Apr 08, 2005 | 20.71 | 20.76 | 20.53 | 20.57 | 1,388,107 | -0.14(-0.65%) |
Apr 07, 2005 | 20.68 | 20.82 | 20.60 | 20.70 | 1,379,400 | +0.00(+0.00%) |
Apr 06, 2005 | 20.54 | 20.78 | 20.52 | 20.70 | 1,944,004 | +0.28(+1.39%) |
Apr 05, 2005 | 20.57 | 20.73 | 20.42 | 20.42 | 2,149,102 | -0.15(-0.75%) |
Apr 04, 2005 | 20.70 | 20.80 | 20.41 | 20.57 | 2,829,861 | -0.01(-0.06%) |
Apr 01, 2005 | 21.08 | 21.19 | 20.49 | 20.59 | 3,233,217 | -0.28(-1.36%) |
Mar 31, 2005 | 20.81 | 21.00 | 20.73 | 20.87 | 2,379,547 | +0.13(+0.62%) |
Mar 30, 2005 | 20.42 | 20.80 | 20.28 | 20.74 | 1,862,213 | +0.42(+2.06%) |
Mar 29, 2005 | 20.34 | 20.58 | 20.30 | 20.32 | 2,078,352 | -0.10(-0.47%) |
Mar 28, 2005 | 20.39 | 20.58 | 20.35 | 20.42 | 1,787,420 | +0.17(+0.83%) |
Mar 24, 2005 | 20.50 | 20.53 | 20.25 | 20.25 | 1,931,253 | +0.01(+0.03%) |
Mar 23, 2005 | 19.97 | 20.42 | 19.94 | 20.25 | 3,868,882 | -0.13(-0.66%) |
Mar 22, 2005 | 20.69 | 20.84 | 20.34 | 20.38 | 1,828,471 | -0.35(-1.71%) |
Mar 21, 2005 | 20.84 | 20.88 | 20.54 | 20.73 | 2,019,574 | -0.10(-0.49%) |
Mar 18, 2005 | 21.00 | 21.07 | 20.68 | 20.84 | 3,682,598 | -0.06(-0.31%) |
Mar 17, 2005 | 21.01 | 21.01 | 20.76 | 20.90 | 1,527,587 | -0.01(-0.03%) |
Mar 16, 2005 | 21.25 | 21.25 | 20.84 | 20.91 | 2,415,310 | -0.33(-1.57%) |
Mar 15, 2005 | 21.35 | 21.40 | 21.15 | 21.24 | 1,767,983 | -0.01(-0.06%) |
Mar 14, 2005 | 21.10 | 21.31 | 21.04 | 21.25 | 2,030,770 | +0.15(+0.70%) |
Mar 11, 2005 | 21.38 | 21.40 | 21.03 | 21.11 | 1,800,948 | -0.24(-1.14%) |
Mar 10, 2005 | 21.34 | 21.43 | 21.15 | 21.35 | 2,263,702 | +0.01(+0.03%) |
Mar 09, 2005 | 21.70 | 21.72 | 21.34 | 21.34 | 1,831,891 | -0.48(-2.21%) |
Mar 08, 2005 | 21.79 | 21.87 | 21.59 | 21.83 | 1,628,970 | -0.06(-0.29%) |
Mar 07, 2005 | 21.79 | 21.90 | 21.77 | 21.89 | 1,930,165 | +0.12(+0.56%) |
Mar 04, 2005 | 21.59 | 21.79 | 21.57 | 21.77 | 1,593,517 | +0.24(+1.14%) |
Mar 03, 2005 | 21.52 | 21.64 | 21.40 | 21.52 | 1,743,259 | -0.02(-0.09%) |
Mar 02, 2005 | 21.22 | 21.58 | 21.13 | 21.54 | 2,525,712 | +0.17(+0.81%) |
Mar 01, 2005 | 21.18 | 21.38 | 21.15 | 21.37 | 3,095,448 | +0.15(+0.70%) |
Feb 28, 2005 | 21.18 | 21.25 | 21.01 | 21.22 | 1,987,542 | +0.04(+0.18%) |
Feb 25, 2005 | 21.02 | 21.25 | 20.88 | 21.18 | 1,977,591 | +0.01(+0.03%) |
Feb 24, 2005 | 20.89 | 21.23 | 20.88 | 21.18 | 2,314,238 | +0.27(+1.29%) |
Feb 23, 2005 | 20.68 | 20.98 | 20.65 | 20.91 | 2,394,474 | +0.17(+0.81%) |
Feb 22, 2005 | 21.04 | 21.09 | 20.73 | 20.74 | 2,292,314 | -0.44(-2.06%) |
Feb 18, 2005 | 21.55 | 21.55 | 21.18 | 21.18 | 2,006,357 | -0.32(-1.47%) |
Feb 17, 2005 | 21.54 | 21.56 | 21.13 | 21.49 | 2,877,443 | -0.15(-0.71%) |
Feb 16, 2005 | 21.83 | 21.83 | 21.63 | 21.65 | 2,195,284 | -0.13(-0.59%) |
Feb 15, 2005 | 21.79 | 21.79 | 21.64 | 21.78 | 2,020,352 | +0.06(+0.27%) |
Feb 14, 2005 | 21.76 | 21.76 | 21.61 | 21.72 | 2,134,175 | -0.01(-0.06%) |
Feb 11, 2005 | 21.85 | 21.85 | 21.65 | 21.73 | 3,009,925 | -0.07(-0.32%) |
Feb 10, 2005 | 21.77 | 21.83 | 21.64 | 21.80 | 2,345,649 | +0.08(+0.38%) |
Feb 09, 2005 | 21.80 | 21.85 | 21.67 | 21.72 | 2,041,655 | -0.12(-0.53%) |
Feb 08, 2005 | 21.78 | 21.86 | 21.71 | 21.83 | 1,423,249 | +0.00(+0.00%) |
Feb 07, 2005 | 21.72 | 21.87 | 21.70 | 21.83 | 1,529,142 | +0.02(+0.09%) |
Feb 04, 2005 | 21.68 | 21.81 | 21.54 | 21.81 | 2,458,694 | +0.19(+0.86%) |
Feb 03, 2005 | 21.61 | 21.74 | 21.53 | 21.63 | 2,149,569 | +0.01(+0.06%) |
Feb 02, 2005 | 21.67 | 21.73 | 21.49 | 21.61 | 2,830,639 | -0.07(-0.33%) |