Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 21.57 | 21.72 | 21.14 | 21.57 | 2,437,833 | +0.18(+0.85%) |
Apr 28, 2005 | 21.14 | 21.62 | 21.10 | 21.39 | 2,311,659 | +0.12(+0.54%) |
Apr 27, 2005 | 21.16 | 21.46 | 21.00 | 21.27 | 2,306,356 | +0.05(+0.23%) |
Apr 26, 2005 | 21.50 | 21.82 | 21.18 | 21.23 | 2,440,368 | -0.21(-0.98%) |
Apr 25, 2005 | 21.57 | 21.72 | 21.28 | 21.44 | 2,809,744 | +0.03(+0.13%) |
Apr 22, 2005 | 21.82 | 21.98 | 21.23 | 21.41 | 2,105,507 | -0.58(-2.66%) |
Apr 21, 2005 | 21.62 | 22.08 | 20.48 | 21.99 | 5,743,063 | -0.12(-0.52%) |
Apr 20, 2005 | 22.05 | 22.70 | 21.69 | 22.11 | 2,636,807 | +0.08(+0.35%) |
Apr 19, 2005 | 21.48 | 22.42 | 21.38 | 22.03 | 2,544,299 | +0.65(+3.05%) |
Apr 18, 2005 | 21.43 | 21.49 | 20.85 | 21.38 | 1,829,168 | +0.09(+0.40%) |
Apr 15, 2005 | 21.69 | 21.97 | 21.07 | 21.29 | 2,219,802 | -0.76(-3.43%) |
Apr 14, 2005 | 22.48 | 22.61 | 22.00 | 22.05 | 1,678,795 | -0.30(-1.33%) |
Apr 13, 2005 | 22.72 | 22.86 | 22.24 | 22.35 | 924,568 | -0.42(-1.85%) |
Apr 12, 2005 | 22.72 | 22.85 | 22.23 | 22.77 | 1,684,832 | -0.01(-0.04%) |
Apr 11, 2005 | 22.85 | 22.92 | 22.69 | 22.78 | 1,512,463 | +0.07(+0.30%) |
Apr 08, 2005 | 22.52 | 22.84 | 22.52 | 22.71 | 1,974,855 | +0.21(+0.94%) |
Apr 07, 2005 | 22.13 | 22.50 | 22.10 | 22.50 | 1,323,232 | +0.40(+1.82%) |
Apr 06, 2005 | 22.06 | 22.62 | 22.06 | 22.10 | 1,745,561 | +0.05(+0.22%) |
Apr 05, 2005 | 22.02 | 22.15 | 21.81 | 22.05 | 1,945,144 | +0.16(+0.74%) |
Apr 04, 2005 | 22.13 | 22.29 | 21.86 | 21.89 | 2,594,142 | -0.35(-1.59%) |
Apr 01, 2005 | 22.95 | 23.34 | 22.13 | 22.24 | 2,382,693 | -0.59(-2.60%) |
Mar 31, 2005 | 22.80 | 22.95 | 22.45 | 22.84 | 1,438,694 | +0.15(+0.68%) |
Mar 30, 2005 | 22.19 | 22.72 | 22.07 | 22.68 | 1,093,448 | +0.56(+2.51%) |
Mar 29, 2005 | 22.50 | 22.58 | 21.94 | 22.13 | 2,162,472 | -0.49(-2.16%) |
Mar 28, 2005 | 22.64 | 22.88 | 22.54 | 22.62 | 2,039,128 | -0.07(-0.30%) |
Mar 24, 2005 | 22.39 | 22.86 | 22.27 | 22.68 | 2,493,972 | +0.35(+1.59%) |
Mar 23, 2005 | 22.19 | 22.56 | 22.17 | 22.33 | 1,447,651 | +0.02(+0.09%) |
Mar 22, 2005 | 22.54 | 22.67 | 22.28 | 22.31 | 2,499,764 | -0.23(-1.02%) |
Mar 21, 2005 | 22.17 | 22.59 | 22.17 | 22.54 | 1,795,613 | +0.28(+1.25%) |
Mar 18, 2005 | 22.11 | 22.26 | 21.93 | 22.26 | 2,569,588 | +0.15(+0.69%) |
Mar 17, 2005 | 22.55 | 22.57 | 21.77 | 22.11 | 2,738,040 | -0.42(-1.87%) |
Mar 16, 2005 | 22.77 | 22.97 | 22.40 | 22.53 | 3,156,507 | -0.29(-1.26%) |
Mar 15, 2005 | 22.83 | 23.11 | 22.59 | 22.82 | 3,223,303 | +0.04(+0.17%) |
Mar 14, 2005 | 22.35 | 22.83 | 22.33 | 22.78 | 2,099,797 | +0.35(+1.54%) |
Mar 11, 2005 | 22.82 | 22.82 | 22.20 | 22.43 | 2,745,784 | -0.38(-1.68%) |
Mar 10, 2005 | 22.77 | 22.97 | 22.39 | 22.82 | 2,825,790 | +0.18(+0.80%) |
Mar 09, 2005 | 22.63 | 23.01 | 22.53 | 22.63 | 1,992,340 | -0.16(-0.71%) |
Mar 08, 2005 | 22.40 | 23.01 | 22.32 | 22.80 | 2,914,260 | +0.24(+1.06%) |
Mar 07, 2005 | 22.06 | 22.70 | 21.87 | 22.56 | 3,982,041 | +0.53(+2.39%) |
Mar 04, 2005 | 22.39 | 22.40 | 21.73 | 22.03 | 1,816,325 | -0.12(-0.52%) |
Mar 03, 2005 | 22.53 | 22.75 | 22.05 | 22.15 | 2,856,961 | -0.41(-1.83%) |
Mar 02, 2005 | 21.56 | 22.58 | 21.50 | 22.56 | 5,399,517 | +0.78(+3.56%) |
Mar 01, 2005 | 21.58 | 21.85 | 21.58 | 21.78 | 2,427,732 | +0.21(+0.98%) |
Feb 28, 2005 | 21.11 | 21.62 | 20.90 | 21.57 | 3,897,120 | +0.47(+2.23%) |
Feb 25, 2005 | 20.77 | 21.22 | 20.71 | 21.10 | 2,092,669 | +0.38(+1.85%) |
Feb 24, 2005 | 20.23 | 20.84 | 20.15 | 20.72 | 1,664,258 | +0.41(+2.03%) |
Feb 23, 2005 | 20.23 | 20.53 | 20.01 | 20.31 | 1,636,804 | +0.11(+0.52%) |
Feb 22, 2005 | 20.39 | 20.58 | 20.16 | 20.20 | 1,805,541 | -0.45(-2.18%) |
Feb 18, 2005 | 20.61 | 20.73 | 20.21 | 20.65 | 1,548,957 | +0.06(+0.28%) |
Feb 17, 2005 | 20.73 | 20.93 | 20.43 | 20.59 | 2,179,544 | -0.18(-0.88%) |
Feb 16, 2005 | 20.76 | 20.98 | 20.63 | 20.77 | 1,878,773 | -0.11(-0.50%) |
Feb 15, 2005 | 20.28 | 21.17 | 20.27 | 20.88 | 2,970,375 | +0.57(+2.78%) |
Feb 14, 2005 | 20.51 | 20.61 | 20.21 | 20.31 | 2,254,136 | -0.26(-1.26%) |
Feb 11, 2005 | 20.61 | 20.73 | 20.32 | 20.57 | 1,797,569 | -0.04(-0.19%) |
Feb 10, 2005 | 20.75 | 21.04 | 20.33 | 20.61 | 1,536,451 | -0.09(-0.42%) |
Feb 09, 2005 | 21.04 | 21.08 | 20.32 | 20.70 | 2,211,374 | -0.35(-1.68%) |
Feb 08, 2005 | 21.00 | 21.22 | 20.71 | 21.05 | 1,886,823 | +0.01(+0.05%) |
Feb 07, 2005 | 21.20 | 21.24 | 20.92 | 21.04 | 1,320,192 | -0.08(-0.36%) |
Feb 04, 2005 | 20.86 | 21.21 | 20.72 | 21.12 | 1,794,281 | +0.13(+0.64%) |
Feb 03, 2005 | 21.10 | 21.31 | 20.70 | 20.99 | 1,782,882 | -0.35(-1.66%) |
Feb 02, 2005 | 21.13 | 21.52 | 20.94 | 21.34 | 2,059,862 | +0.29(+1.37%) |