Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.81 | 19.93 | 19.48 | 19.61 | 11,296,373 | -0.20(-1.01%) |
Apr 28, 2005 | 19.97 | 20.17 | 19.81 | 19.81 | 7,949,432 | -0.37(-1.82%) |
Apr 27, 2005 | 19.98 | 20.34 | 19.93 | 20.18 | 7,168,450 | +0.11(+0.53%) |
Apr 26, 2005 | 20.17 | 20.25 | 20.02 | 20.07 | 6,989,833 | -0.19(-0.92%) |
Apr 25, 2005 | 20.04 | 20.39 | 19.87 | 20.26 | 7,727,469 | +0.15(+0.73%) |
Apr 22, 2005 | 20.41 | 20.51 | 19.90 | 20.11 | 12,364,190 | +0.14(+0.70%) |
Apr 21, 2005 | 20.25 | 20.41 | 19.74 | 19.97 | 9,753,241 | -0.06(-0.30%) |
Apr 20, 2005 | 20.13 | 20.26 | 19.87 | 20.03 | 7,873,800 | -0.16(-0.80%) |
Apr 19, 2005 | 20.14 | 20.24 | 19.99 | 20.19 | 7,656,022 | +0.05(+0.27%) |
Apr 18, 2005 | 20.17 | 20.22 | 19.65 | 20.14 | 12,652,817 | -0.13(-0.66%) |
Apr 15, 2005 | 20.49 | 20.53 | 20.17 | 20.27 | 9,731,867 | -0.31(-1.50%) |
Apr 14, 2005 | 20.96 | 20.97 | 20.57 | 20.58 | 6,855,309 | -0.31(-1.47%) |
Apr 13, 2005 | 21.02 | 21.35 | 20.87 | 20.89 | 13,987,139 | +0.21(+1.04%) |
Apr 12, 2005 | 20.47 | 20.77 | 20.28 | 20.67 | 8,262,722 | +0.07(+0.32%) |
Apr 11, 2005 | 20.73 | 20.77 | 20.42 | 20.61 | 7,319,564 | -0.23(-1.09%) |
Apr 08, 2005 | 21.06 | 21.26 | 20.81 | 20.83 | 5,112,634 | -0.22(-1.05%) |
Apr 07, 2005 | 21.00 | 21.13 | 20.84 | 21.05 | 5,853,409 | -0.01(-0.06%) |
Apr 06, 2005 | 20.83 | 21.21 | 20.74 | 21.07 | 6,517,656 | +0.19(+0.90%) |
Apr 05, 2005 | 20.65 | 20.93 | 20.61 | 20.88 | 5,445,505 | +0.15(+0.71%) |
Apr 04, 2005 | 20.79 | 20.83 | 20.51 | 20.73 | 8,757,918 | -0.01(-0.03%) |
Apr 01, 2005 | 20.87 | 21.09 | 20.66 | 20.74 | 6,575,202 | -0.09(-0.45%) |
Mar 31, 2005 | 21.14 | 21.14 | 20.80 | 20.83 | 8,072,297 | -0.34(-1.61%) |
Mar 30, 2005 | 20.73 | 21.19 | 20.73 | 21.17 | 6,604,647 | +0.42(+2.03%) |
Mar 29, 2005 | 20.97 | 21.02 | 20.71 | 20.75 | 8,078,126 | -0.34(-1.62%) |
Mar 28, 2005 | 21.01 | 21.25 | 21.01 | 21.09 | 5,014,731 | -0.03(-0.16%) |
Mar 24, 2005 | 21.11 | 21.27 | 21.04 | 21.13 | 4,921,461 | +0.09(+0.41%) |
Mar 23, 2005 | 21.11 | 21.26 | 20.99 | 21.04 | 7,925,517 | +0.00(+0.00%) |
Mar 22, 2005 | 21.19 | 21.35 | 21.03 | 21.04 | 6,979,818 | -0.15(-0.73%) |
Mar 21, 2005 | 21.24 | 21.32 | 21.09 | 21.19 | 4,518,041 | -0.15(-0.69%) |
Mar 18, 2005 | 21.30 | 21.38 | 20.94 | 21.34 | 13,403,906 | +0.07(+0.31%) |
Mar 17, 2005 | 21.61 | 21.62 | 21.19 | 21.28 | 7,903,694 | -0.35(-1.61%) |
Mar 16, 2005 | 21.61 | 21.73 | 21.44 | 21.62 | 5,055,536 | -0.07(-0.34%) |
Mar 15, 2005 | 22.08 | 22.12 | 21.60 | 21.70 | 5,934,123 | -0.35(-1.61%) |
Mar 14, 2005 | 21.77 | 22.08 | 21.77 | 22.05 | 6,706,287 | +0.25(+1.14%) |
Mar 11, 2005 | 21.91 | 22.02 | 21.75 | 21.80 | 5,183,632 | -0.11(-0.49%) |
Mar 10, 2005 | 21.84 | 21.94 | 21.75 | 21.91 | 8,308,311 | +0.15(+0.68%) |
Mar 09, 2005 | 21.84 | 22.07 | 21.63 | 21.76 | 14,062,921 | -0.64(-2.84%) |
Mar 08, 2005 | 22.75 | 22.75 | 22.02 | 22.40 | 12,315,612 | -0.49(-2.13%) |
Mar 07, 2005 | 22.95 | 23.12 | 22.86 | 22.89 | 5,946,081 | +0.17(+0.74%) |
Mar 04, 2005 | 22.48 | 22.90 | 22.41 | 22.72 | 7,276,517 | +0.37(+1.65%) |
Mar 03, 2005 | 22.27 | 22.48 | 22.08 | 22.35 | 4,967,498 | +0.09(+0.39%) |
Mar 02, 2005 | 22.10 | 22.63 | 22.10 | 22.27 | 6,275,364 | -0.03(-0.15%) |
Mar 01, 2005 | 22.09 | 22.36 | 22.09 | 22.30 | 5,049,109 | +0.17(+0.76%) |
Feb 28, 2005 | 22.06 | 22.25 | 21.98 | 22.13 | 7,089,081 | +0.07(+0.30%) |
Feb 25, 2005 | 21.71 | 22.06 | 21.62 | 22.06 | 4,974,374 | +0.22(+1.01%) |
Feb 24, 2005 | 21.70 | 21.88 | 21.58 | 21.84 | 4,176,800 | +0.14(+0.65%) |
Feb 23, 2005 | 21.44 | 21.74 | 21.42 | 21.70 | 6,439,931 | +0.33(+1.53%) |
Feb 22, 2005 | 21.62 | 21.71 | 21.38 | 21.38 | 5,496,623 | -0.25(-1.18%) |
Feb 18, 2005 | 21.51 | 21.74 | 21.46 | 21.63 | 5,724,715 | +0.03(+0.12%) |
Feb 17, 2005 | 21.74 | 21.74 | 21.55 | 21.60 | 5,185,875 | -0.21(-0.95%) |
Feb 16, 2005 | 22.01 | 22.06 | 21.69 | 21.81 | 7,094,312 | -0.37(-1.69%) |
Feb 15, 2005 | 21.81 | 22.20 | 21.81 | 22.18 | 8,945,952 | +0.37(+1.69%) |
Feb 14, 2005 | 21.58 | 21.88 | 21.55 | 21.82 | 5,220,701 | +0.24(+1.12%) |
Feb 11, 2005 | 21.34 | 21.74 | 21.27 | 21.58 | 7,983,512 | +0.10(+0.47%) |
Feb 10, 2005 | 21.48 | 21.55 | 21.32 | 21.48 | 5,358,064 | +0.09(+0.41%) |
Feb 09, 2005 | 21.68 | 21.73 | 21.38 | 21.39 | 6,749,185 | -0.30(-1.39%) |
Feb 08, 2005 | 21.89 | 21.98 | 21.66 | 21.69 | 7,741,519 | -0.24(-1.10%) |
Feb 07, 2005 | 21.66 | 21.98 | 21.66 | 21.93 | 8,244,935 | +0.14(+0.64%) |
Feb 04, 2005 | 21.29 | 21.81 | 21.28 | 21.79 | 7,678,742 | +0.34(+1.59%) |
Feb 03, 2005 | 21.14 | 21.48 | 21.01 | 21.45 | 5,521,734 | +0.19(+0.91%) |
Feb 02, 2005 | 21.33 | 21.42 | 21.11 | 21.25 | 9,831,713 | -0.14(-0.66%) |