Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.62 | 21.17 | 20.19 | 20.95 | 2,473,955 | +0.44(+2.15%) |
Apr 28, 2005 | 20.86 | 20.92 | 20.44 | 20.51 | 1,933,649 | -0.51(-2.43%) |
Apr 27, 2005 | 20.93 | 21.08 | 20.78 | 21.02 | 1,409,642 | +0.07(+0.33%) |
Apr 26, 2005 | 20.65 | 21.30 | 20.61 | 20.95 | 2,607,149 | -0.08(-0.38%) |
Apr 25, 2005 | 21.13 | 21.15 | 20.83 | 21.03 | 1,648,177 | +0.13(+0.62%) |
Apr 22, 2005 | 21.10 | 21.25 | 20.82 | 20.90 | 2,176,075 | -0.35(-1.65%) |
Apr 21, 2005 | 20.91 | 21.48 | 20.86 | 21.25 | 3,101,436 | +0.54(+2.61%) |
Apr 20, 2005 | 21.31 | 21.34 | 20.46 | 20.71 | 3,344,158 | -0.54(-2.54%) |
Apr 19, 2005 | 21.41 | 21.49 | 20.62 | 21.25 | 5,355,702 | -0.12(-0.56%) |
Apr 18, 2005 | 20.87 | 21.72 | 20.11 | 21.37 | 6,803,960 | -0.43(-1.97%) |
Apr 15, 2005 | 22.35 | 22.60 | 21.58 | 21.80 | 3,622,901 | -0.90(-3.96%) |
Apr 14, 2005 | 23.28 | 23.38 | 22.37 | 22.70 | 3,099,367 | -0.60(-2.58%) |
Apr 13, 2005 | 22.95 | 23.47 | 22.83 | 23.30 | 3,202,409 | +0.28(+1.22%) |
Apr 12, 2005 | 22.45 | 23.29 | 22.32 | 23.02 | 4,781,551 | +0.99(+4.49%) |
Apr 11, 2005 | 22.16 | 22.20 | 21.90 | 22.03 | 1,427,452 | -0.06(-0.27%) |
Apr 08, 2005 | 22.37 | 22.58 | 22.05 | 22.09 | 1,463,252 | -0.30(-1.34%) |
Apr 07, 2005 | 21.95 | 22.48 | 21.90 | 22.39 | 2,567,544 | +0.49(+2.24%) |
Apr 06, 2005 | 21.94 | 22.28 | 21.84 | 21.90 | 1,458,635 | +0.10(+0.46%) |
Apr 05, 2005 | 21.83 | 22.04 | 21.68 | 21.80 | 1,411,724 | -0.18(-0.82%) |
Apr 04, 2005 | 21.82 | 22.10 | 21.47 | 21.98 | 1,928,668 | +0.14(+0.64%) |
Apr 01, 2005 | 21.85 | 22.25 | 21.70 | 21.84 | 2,106,615 | +0.10(+0.46%) |
Mar 31, 2005 | 21.88 | 22.02 | 21.68 | 21.74 | 2,721,187 | -0.10(-0.46%) |
Mar 30, 2005 | 21.49 | 21.99 | 21.47 | 21.84 | 2,480,053 | +0.36(+1.68%) |
Mar 29, 2005 | 21.03 | 21.79 | 21.03 | 21.48 | 3,564,778 | +0.40(+1.90%) |
Mar 28, 2005 | 21.09 | 21.50 | 21.04 | 21.08 | 2,490,915 | +0.29(+1.39%) |
Mar 24, 2005 | 20.87 | 21.08 | 20.70 | 20.79 | 2,376,606 | +0.09(+0.43%) |
Mar 23, 2005 | 20.66 | 20.77 | 20.12 | 20.70 | 6,006,177 | -0.10(-0.48%) |
Mar 22, 2005 | 21.39 | 21.43 | 20.71 | 20.80 | 1,955,078 | -0.49(-2.30%) |
Mar 21, 2005 | 21.14 | 21.35 | 20.99 | 21.29 | 1,520,219 | +0.19(+0.90%) |
Mar 18, 2005 | 21.17 | 21.35 | 20.91 | 21.10 | 1,678,543 | -0.06(-0.28%) |
Mar 17, 2005 | 21.18 | 21.45 | 20.95 | 21.16 | 1,740,344 | -0.02(-0.09%) |
Mar 16, 2005 | 20.80 | 21.41 | 20.76 | 21.18 | 2,706,348 | +0.10(+0.47%) |
Mar 15, 2005 | 21.98 | 22.07 | 20.75 | 21.08 | 7,625,858 | -0.87(-3.96%) |
Mar 14, 2005 | 22.20 | 22.35 | 21.74 | 21.95 | 2,784,949 | -0.29(-1.30%) |
Mar 11, 2005 | 22.44 | 22.59 | 22.13 | 22.24 | 1,514,027 | -0.11(-0.49%) |
Mar 10, 2005 | 22.32 | 22.50 | 22.02 | 22.35 | 2,695,346 | -0.02(-0.09%) |
Mar 09, 2005 | 22.35 | 22.65 | 22.18 | 22.37 | 2,222,119 | -0.06(-0.27%) |
Mar 08, 2005 | 22.62 | 22.70 | 22.15 | 22.43 | 2,387,188 | -0.19(-0.84%) |
Mar 07, 2005 | 22.04 | 22.74 | 22.03 | 22.62 | 2,955,376 | +0.52(+2.35%) |
Mar 04, 2005 | 22.37 | 22.49 | 22.07 | 22.10 | 2,868,380 | -0.10(-0.45%) |
Mar 03, 2005 | 22.48 | 22.56 | 22.02 | 22.20 | 3,042,128 | -0.26(-1.16%) |
Mar 02, 2005 | 22.69 | 22.80 | 22.22 | 22.46 | 2,469,752 | -0.41(-1.79%) |
Mar 01, 2005 | 22.32 | 22.90 | 22.18 | 22.87 | 2,415,272 | +0.74(+3.34%) |
Feb 28, 2005 | 22.51 | 22.65 | 21.65 | 22.13 | 3,934,678 | -0.27(-1.21%) |
Feb 25, 2005 | 22.55 | 22.58 | 22.12 | 22.40 | 2,080,794 | -0.13(-0.58%) |
Feb 24, 2005 | 22.15 | 22.62 | 22.10 | 22.53 | 2,146,345 | +0.07(+0.31%) |
Feb 23, 2005 | 22.56 | 22.67 | 22.20 | 22.46 | 1,736,888 | +0.08(+0.36%) |
Feb 22, 2005 | 22.78 | 23.17 | 22.29 | 22.38 | 2,986,617 | -0.56(-2.44%) |
Feb 18, 2005 | 22.55 | 23.06 | 22.46 | 22.94 | 2,739,383 | +0.37(+1.64%) |
Feb 17, 2005 | 23.15 | 23.16 | 22.50 | 22.57 | 2,817,827 | -0.52(-2.25%) |
Feb 16, 2005 | 23.04 | 23.50 | 22.80 | 23.09 | 3,565,323 | -0.06(-0.26%) |
Feb 15, 2005 | 23.86 | 23.90 | 22.90 | 23.15 | 4,994,269 | -0.70(-2.94%) |
Feb 14, 2005 | 24.01 | 24.18 | 23.81 | 23.85 | 1,707,068 | -0.05(-0.21%) |
Feb 11, 2005 | 23.75 | 24.30 | 23.50 | 23.90 | 2,210,203 | +0.15(+0.63%) |
Feb 10, 2005 | 23.94 | 24.02 | 23.52 | 23.75 | 3,274,476 | -0.02(-0.08%) |
Feb 09, 2005 | 24.40 | 24.59 | 23.64 | 23.77 | 4,652,941 | -0.50(-2.06%) |
Feb 08, 2005 | 24.67 | 24.76 | 24.10 | 24.27 | 3,185,154 | -0.65(-2.61%) |
Feb 07, 2005 | 25.27 | 25.31 | 24.03 | 24.92 | 5,552,082 | -0.03(-0.12%) |
Feb 04, 2005 | 24.80 | 25.20 | 24.57 | 24.95 | 3,957,033 | +0.20(+0.81%) |
Feb 03, 2005 | 24.52 | 24.88 | 24.37 | 24.75 | 2,986,611 | +0.38(+1.56%) |
Feb 02, 2005 | 24.23 | 24.55 | 24.21 | 24.37 | 1,676,476 | +0.17(+0.70%) |