Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.14 | 20.33 | 19.82 | 20.15 | 6,828,330 | +0.16(+0.81%) |
Apr 28, 2005 | 20.31 | 20.36 | 19.98 | 19.98 | 3,884,776 | -0.46(-2.23%) |
Apr 27, 2005 | 20.35 | 20.59 | 20.19 | 20.44 | 5,264,590 | +0.01(+0.03%) |
Apr 26, 2005 | 20.63 | 20.83 | 20.41 | 20.43 | 813,889 | -0.32(-1.55%) |
Apr 25, 2005 | 20.57 | 20.76 | 20.56 | 20.76 | 933,031 | +0.22(+1.09%) |
Apr 22, 2005 | 20.78 | 20.78 | 20.34 | 20.53 | 1,426,726 | -0.27(-1.31%) |
Apr 21, 2005 | 20.52 | 20.84 | 20.46 | 20.80 | 1,892,125 | +0.41(+2.01%) |
Apr 20, 2005 | 20.71 | 20.72 | 20.35 | 20.39 | 8,274,417 | -0.29(-1.40%) |
Apr 19, 2005 | 20.47 | 20.69 | 20.47 | 20.68 | 2,137,111 | +0.35(+1.73%) |
Apr 18, 2005 | 20.20 | 20.40 | 20.06 | 20.33 | 4,858,018 | +0.12(+0.59%) |
Apr 15, 2005 | 20.51 | 20.60 | 20.12 | 20.21 | 5,502,130 | -0.35(-1.70%) |
Apr 14, 2005 | 20.95 | 21.00 | 20.56 | 20.56 | 2,493,047 | -0.40(-1.92%) |
Apr 13, 2005 | 21.24 | 21.30 | 20.92 | 20.96 | 1,909,996 | -0.33(-1.56%) |
Apr 12, 2005 | 21.08 | 21.37 | 20.91 | 21.30 | 6,529,730 | +0.15(+0.70%) |
Apr 11, 2005 | 21.21 | 21.27 | 21.10 | 21.15 | 2,673,994 | -0.05(-0.24%) |
Apr 08, 2005 | 21.49 | 21.52 | 21.20 | 21.20 | 5,829,026 | -0.32(-1.47%) |
Apr 07, 2005 | 21.35 | 21.57 | 21.32 | 21.52 | 2,394,011 | +0.10(+0.46%) |
Apr 06, 2005 | 21.48 | 21.61 | 21.42 | 21.42 | 2,357,523 | +0.00(+0.02%) |
Apr 05, 2005 | 21.37 | 21.47 | 21.35 | 21.41 | 2,615,913 | +0.05(+0.23%) |
Apr 04, 2005 | 21.27 | 21.42 | 21.08 | 21.36 | 3,617,451 | +0.13(+0.61%) |
Apr 01, 2005 | 21.47 | 21.55 | 21.16 | 21.23 | 6,209,536 | -0.10(-0.47%) |
Mar 31, 2005 | 21.38 | 21.42 | 21.25 | 21.33 | 3,176,625 | -0.03(-0.13%) |
Mar 30, 2005 | 21.07 | 21.38 | 21.07 | 21.36 | 3,347,892 | +0.31(+1.46%) |
Mar 29, 2005 | 21.30 | 21.54 | 20.99 | 21.05 | 3,798,398 | -0.33(-1.55%) |
Mar 28, 2005 | 21.40 | 21.49 | 21.34 | 21.38 | 6,956,407 | -0.04(-0.20%) |
Mar 24, 2005 | 21.39 | 21.58 | 21.39 | 21.43 | 4,504,315 | +0.10(+0.48%) |
Mar 23, 2005 | 21.47 | 21.48 | 21.31 | 21.32 | 6,712,166 | -0.25(-1.14%) |
Mar 22, 2005 | 21.66 | 21.92 | 21.55 | 21.57 | 2,477,410 | -0.09(-0.43%) |
Mar 21, 2005 | 21.67 | 21.72 | 21.54 | 21.66 | 1,554,059 | +0.01(+0.02%) |
Mar 18, 2005 | 21.76 | 21.77 | 21.59 | 21.66 | 3,036,633 | -0.06(-0.28%) |
Mar 17, 2005 | 21.69 | 21.86 | 21.62 | 21.72 | 2,192,214 | -0.02(-0.10%) |
Mar 16, 2005 | 21.82 | 21.84 | 21.66 | 21.74 | 4,727,706 | -0.06(-0.27%) |
Mar 15, 2005 | 22.01 | 22.11 | 21.80 | 21.80 | 4,072,425 | -0.15(-0.70%) |
Mar 14, 2005 | 21.90 | 21.95 | 21.80 | 21.95 | 2,260,720 | +0.11(+0.49%) |
Mar 11, 2005 | 21.85 | 21.99 | 21.74 | 21.84 | 4,637,605 | +0.05(+0.25%) |
Mar 10, 2005 | 21.98 | 21.99 | 21.73 | 21.79 | 7,627,326 | -0.17(-0.78%) |
Mar 09, 2005 | 22.21 | 22.21 | 21.96 | 21.96 | 1,336,625 | -0.26(-1.19%) |
Mar 08, 2005 | 22.44 | 22.46 | 22.20 | 22.22 | 1,676,180 | -0.21(-0.95%) |
Mar 07, 2005 | 22.48 | 22.54 | 22.41 | 22.44 | 1,335,135 | +0.00(+0.01%) |
Mar 04, 2005 | 22.31 | 22.49 | 22.23 | 22.44 | 3,291,299 | +0.30(+1.34%) |
Mar 03, 2005 | 22.19 | 22.28 | 22.01 | 22.14 | 1,569,696 | +0.00(+0.00%) |
Mar 02, 2005 | 22.11 | 22.32 | 22.05 | 22.14 | 3,904,881 | +0.01(+0.02%) |
Mar 01, 2005 | 22.09 | 22.19 | 21.97 | 22.13 | 2,135,621 | +0.18(+0.80%) |
Feb 28, 2005 | 22.08 | 22.13 | 21.83 | 21.96 | 2,219,765 | -0.14(-0.63%) |
Feb 25, 2005 | 21.76 | 22.10 | 21.70 | 22.10 | 3,044,080 | +0.36(+1.66%) |
Feb 24, 2005 | 21.46 | 21.77 | 21.36 | 21.74 | 2,034,350 | +0.24(+1.11%) |
Feb 23, 2005 | 21.50 | 21.64 | 21.45 | 21.50 | 2,345,609 | +0.10(+0.46%) |
Feb 22, 2005 | 21.69 | 21.80 | 21.35 | 21.40 | 2,617,402 | -0.41(-1.89%) |
Feb 18, 2005 | 21.85 | 21.91 | 21.71 | 21.81 | 1,024,621 | -0.01(-0.04%) |
Feb 17, 2005 | 22.10 | 22.11 | 21.81 | 21.82 | 6,180,495 | -0.20(-0.90%) |
Feb 16, 2005 | 21.89 | 22.12 | 21.84 | 22.02 | 3,051,526 | +0.12(+0.55%) |
Feb 15, 2005 | 21.91 | 22.01 | 21.79 | 21.90 | 1,412,578 | -0.00(-0.01%) |
Feb 14, 2005 | 21.91 | 21.94 | 21.76 | 21.90 | 2,254,763 | -0.00(-0.02%) |
Feb 11, 2005 | 21.65 | 21.94 | 21.45 | 21.90 | 3,952,538 | +0.24(+1.09%) |
Feb 10, 2005 | 21.67 | 21.73 | 21.51 | 21.67 | 4,575,800 | +0.10(+0.45%) |
Feb 09, 2005 | 22.07 | 22.07 | 21.57 | 21.57 | 1,769,259 | -0.44(-2.00%) |
Feb 08, 2005 | 21.97 | 22.05 | 21.93 | 22.01 | 1,343,326 | +0.06(+0.26%) |
Feb 07, 2005 | 22.02 | 22.08 | 21.83 | 21.95 | 2,256,997 | +0.01(+0.06%) |
Feb 04, 2005 | 21.72 | 21.96 | 21.67 | 21.94 | 2,203,383 | +0.31(+1.45%) |
Feb 03, 2005 | 21.70 | 21.70 | 21.52 | 21.63 | 1,872,019 | -0.09(-0.40%) |
Feb 02, 2005 | 21.57 | 21.73 | 21.56 | 21.71 | 3,078,333 | +0.17(+0.81%) |