Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.49 | 23.33 | 22.33 | 23.24 | 3,108,159 | +0.83(+3.68%) |
Apr 28, 2005 | 22.82 | 22.96 | 22.41 | 22.42 | 1,540,008 | -0.46(-2.02%) |
Apr 27, 2005 | 22.86 | 22.91 | 22.23 | 22.88 | 1,855,158 | -0.03(-0.11%) |
Apr 26, 2005 | 22.95 | 23.37 | 22.87 | 22.91 | 1,412,119 | -0.09(-0.40%) |
Apr 25, 2005 | 23.07 | 23.39 | 22.94 | 23.00 | 1,431,950 | +0.09(+0.40%) |
Apr 22, 2005 | 23.09 | 23.29 | 22.73 | 22.91 | 2,147,272 | -0.24(-1.05%) |
Apr 21, 2005 | 23.02 | 23.27 | 22.74 | 23.15 | 2,343,558 | +0.51(+2.27%) |
Apr 20, 2005 | 22.97 | 23.37 | 22.60 | 22.64 | 1,669,678 | -0.24(-1.03%) |
Apr 19, 2005 | 22.84 | 22.89 | 22.54 | 22.87 | 1,540,958 | +0.24(+1.08%) |
Apr 18, 2005 | 22.25 | 22.90 | 22.25 | 22.63 | 1,897,313 | +0.39(+1.74%) |
Apr 15, 2005 | 22.88 | 22.89 | 21.99 | 22.24 | 3,086,429 | -0.88(-3.82%) |
Apr 14, 2005 | 23.50 | 23.58 | 23.06 | 23.13 | 2,352,226 | -0.39(-1.65%) |
Apr 13, 2005 | 24.19 | 24.20 | 23.41 | 23.51 | 1,880,926 | -0.67(-2.79%) |
Apr 12, 2005 | 24.09 | 24.27 | 23.75 | 24.19 | 1,576,106 | -0.07(-0.28%) |
Apr 11, 2005 | 24.41 | 24.43 | 24.08 | 24.25 | 2,425,848 | -0.14(-0.59%) |
Apr 08, 2005 | 24.20 | 24.73 | 24.15 | 24.40 | 2,768,547 | +0.25(+1.05%) |
Apr 07, 2005 | 23.98 | 24.22 | 23.96 | 24.14 | 1,560,076 | +0.13(+0.53%) |
Apr 06, 2005 | 23.92 | 24.14 | 23.92 | 24.02 | 1,701,145 | +0.10(+0.42%) |
Apr 05, 2005 | 23.71 | 24.16 | 23.68 | 23.92 | 1,778,330 | +0.19(+0.78%) |
Apr 04, 2005 | 23.71 | 23.82 | 23.50 | 23.73 | 1,824,997 | +0.02(+0.07%) |
Apr 01, 2005 | 24.02 | 24.27 | 23.68 | 23.71 | 2,380,369 | -0.30(-1.26%) |
Mar 31, 2005 | 23.94 | 24.21 | 23.71 | 24.02 | 2,735,655 | +0.19(+0.78%) |
Mar 30, 2005 | 23.29 | 23.88 | 23.24 | 23.83 | 3,091,891 | +0.53(+2.28%) |
Mar 29, 2005 | 23.52 | 23.75 | 23.26 | 23.30 | 2,866,156 | -0.19(-0.82%) |
Mar 28, 2005 | 23.53 | 23.68 | 23.33 | 23.50 | 2,530,700 | -0.03(-0.14%) |
Mar 24, 2005 | 23.29 | 23.75 | 23.18 | 23.53 | 2,038,501 | +0.35(+1.53%) |
Mar 23, 2005 | 23.32 | 23.62 | 23.18 | 23.18 | 1,816,803 | -0.21(-0.90%) |
Mar 22, 2005 | 23.66 | 23.71 | 23.35 | 23.39 | 2,591,142 | -0.30(-1.28%) |
Mar 21, 2005 | 23.31 | 23.79 | 23.22 | 23.69 | 4,677,023 | +0.46(+1.99%) |
Mar 18, 2005 | 22.49 | 23.95 | 22.24 | 23.23 | 10,015,813 | +1.31(+6.00%) |
Mar 17, 2005 | 22.14 | 22.40 | 21.89 | 21.91 | 2,818,777 | -0.19(-0.84%) |
Mar 16, 2005 | 21.99 | 22.26 | 21.92 | 22.10 | 3,603,802 | -0.10(-0.46%) |
Mar 15, 2005 | 22.54 | 22.61 | 22.02 | 22.20 | 2,229,087 | -0.12(-0.53%) |
Mar 14, 2005 | 21.91 | 22.32 | 21.91 | 22.32 | 1,128,674 | +0.35(+1.61%) |
Mar 11, 2005 | 22.42 | 22.47 | 21.79 | 21.96 | 1,814,072 | -0.45(-2.03%) |
Mar 10, 2005 | 22.26 | 22.51 | 22.18 | 22.42 | 1,779,874 | +0.12(+0.53%) |
Mar 09, 2005 | 22.20 | 22.49 | 22.15 | 22.30 | 3,054,486 | +0.10(+0.45%) |
Mar 08, 2005 | 22.43 | 22.54 | 22.00 | 22.20 | 1,739,975 | -0.23(-1.01%) |
Mar 07, 2005 | 22.12 | 22.65 | 22.06 | 22.43 | 1,898,738 | +0.48(+2.19%) |
Mar 04, 2005 | 22.19 | 22.28 | 21.94 | 21.95 | 1,962,623 | +0.01(+0.04%) |
Mar 03, 2005 | 22.23 | 22.44 | 21.79 | 21.94 | 1,338,735 | -0.21(-0.95%) |
Mar 02, 2005 | 22.27 | 22.35 | 21.99 | 22.15 | 1,565,182 | -0.18(-0.79%) |
Mar 01, 2005 | 21.85 | 22.42 | 21.82 | 22.33 | 2,514,670 | +0.67(+3.11%) |
Feb 28, 2005 | 21.50 | 21.78 | 21.47 | 21.65 | 1,988,984 | +0.03(+0.12%) |
Feb 25, 2005 | 21.31 | 21.68 | 20.99 | 21.63 | 1,647,472 | +0.31(+1.46%) |
Feb 24, 2005 | 20.83 | 21.31 | 20.51 | 21.31 | 1,493,816 | +0.55(+2.64%) |
Feb 23, 2005 | 21.22 | 21.26 | 20.62 | 20.77 | 1,754,106 | +0.13(+0.65%) |
Feb 22, 2005 | 20.63 | 20.97 | 20.57 | 20.63 | 2,055,125 | -0.20(-0.97%) |
Feb 18, 2005 | 20.55 | 20.89 | 20.42 | 20.83 | 1,613,393 | +0.28(+1.35%) |
Feb 17, 2005 | 21.01 | 21.01 | 20.38 | 20.56 | 2,027,576 | -0.34(-1.61%) |
Feb 16, 2005 | 21.01 | 21.02 | 20.70 | 20.89 | 1,161,685 | -0.25(-1.20%) |
Feb 15, 2005 | 21.04 | 21.21 | 20.94 | 21.15 | 1,215,358 | +0.09(+0.44%) |
Feb 14, 2005 | 21.01 | 21.22 | 20.66 | 21.05 | 1,372,221 | +0.07(+0.32%) |
Feb 11, 2005 | 20.67 | 21.16 | 20.47 | 20.99 | 2,116,754 | +0.38(+1.84%) |
Feb 10, 2005 | 20.64 | 20.79 | 20.26 | 20.61 | 1,553,189 | +0.12(+0.58%) |
Feb 09, 2005 | 20.72 | 21.05 | 20.43 | 20.49 | 2,289,291 | -0.32(-1.54%) |
Feb 08, 2005 | 20.13 | 20.87 | 20.13 | 20.81 | 2,579,386 | +0.82(+4.09%) |
Feb 07, 2005 | 19.87 | 20.23 | 19.87 | 19.99 | 932,150 | +0.03(+0.13%) |
Feb 04, 2005 | 19.16 | 19.98 | 19.16 | 19.97 | 1,428,269 | +0.69(+3.58%) |
Feb 03, 2005 | 19.61 | 19.62 | 19.13 | 19.28 | 926,332 | -0.35(-1.76%) |
Feb 02, 2005 | 19.79 | 19.79 | 19.48 | 19.62 | 1,202,296 | -0.15(-0.77%) |