Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 21.62 | 22.08 | 21.30 | 21.62 | 1,453,600 | +0.29(+1.34%) |
Apr 28, 2005 | 22.20 | 22.25 | 20.93 | 21.34 | 2,271,600 | -0.31(-1.43%) |
Apr 27, 2005 | 22.05 | 22.13 | 21.11 | 21.64 | 1,323,800 | -0.55(-2.50%) |
Apr 26, 2005 | 22.82 | 22.84 | 22.13 | 22.20 | 1,025,800 | -0.50(-2.20%) |
Apr 25, 2005 | 22.62 | 23.18 | 22.50 | 22.70 | 789,500 | +0.25(+1.11%) |
Apr 22, 2005 | 22.32 | 22.90 | 22.11 | 22.45 | 958,700 | +0.24(+1.08%) |
Apr 21, 2005 | 21.57 | 22.27 | 21.57 | 22.21 | 936,300 | +0.68(+3.16%) |
Apr 20, 2005 | 22.21 | 22.34 | 21.52 | 21.53 | 745,100 | -0.62(-2.80%) |
Apr 19, 2005 | 22.00 | 22.24 | 21.93 | 22.15 | 1,176,500 | +0.77(+3.60%) |
Apr 18, 2005 | 20.90 | 21.50 | 20.77 | 21.38 | 1,364,000 | +0.39(+1.88%) |
Apr 15, 2005 | 21.48 | 22.12 | 20.98 | 20.98 | 1,488,100 | -0.77(-3.52%) |
Apr 14, 2005 | 22.38 | 22.43 | 20.93 | 21.75 | 2,251,800 | -0.63(-2.82%) |
Apr 13, 2005 | 23.30 | 23.32 | 22.23 | 22.38 | 1,627,500 | -0.95(-4.07%) |
Apr 12, 2005 | 23.43 | 23.47 | 23.01 | 23.33 | 846,000 | -0.17(-0.72%) |
Apr 11, 2005 | 23.55 | 23.55 | 23.18 | 23.50 | 709,900 | -0.12(-0.53%) |
Apr 08, 2005 | 24.06 | 24.25 | 23.61 | 23.62 | 851,100 | -0.48(-2.01%) |
Apr 07, 2005 | 24.50 | 24.62 | 23.98 | 24.11 | 1,366,300 | -0.24(-0.99%) |
Apr 06, 2005 | 24.34 | 24.41 | 23.95 | 24.35 | 966,500 | -0.05(-0.20%) |
Apr 05, 2005 | 24.45 | 24.61 | 24.23 | 24.40 | 982,100 | -0.05(-0.20%) |
Apr 04, 2005 | 24.15 | 24.45 | 23.75 | 24.45 | 1,453,200 | +0.45(+1.90%) |
Apr 01, 2005 | 24.00 | 24.05 | 23.71 | 24.00 | 1,314,600 | +0.48(+2.06%) |
Mar 31, 2005 | 23.07 | 23.73 | 23.07 | 23.51 | 1,064,200 | +0.71(+3.09%) |
Mar 30, 2005 | 22.23 | 22.95 | 21.81 | 22.80 | 1,762,600 | +0.57(+2.56%) |
Mar 29, 2005 | 22.98 | 23.30 | 22.16 | 22.23 | 1,817,300 | -0.84(-3.66%) |
Mar 28, 2005 | 23.14 | 23.14 | 22.67 | 23.08 | 1,155,700 | -0.06(-0.26%) |
Mar 24, 2005 | 22.85 | 23.29 | 22.80 | 23.14 | 836,900 | +0.35(+1.54%) |
Mar 23, 2005 | 23.61 | 23.61 | 22.68 | 22.79 | 1,168,400 | -0.94(-3.96%) |
Mar 22, 2005 | 24.12 | 24.62 | 23.64 | 23.73 | 1,268,100 | -0.43(-1.76%) |
Mar 21, 2005 | 24.30 | 24.62 | 24.11 | 24.16 | 1,508,500 | +0.14(+0.56%) |
Mar 18, 2005 | 24.12 | 24.16 | 23.82 | 24.02 | 1,021,500 | -0.11(-0.44%) |
Mar 17, 2005 | 23.25 | 24.20 | 22.82 | 24.12 | 2,042,800 | +1.59(+7.03%) |
Mar 16, 2005 | 22.55 | 22.79 | 22.05 | 22.54 | 969,200 | -0.02(-0.09%) |
Mar 15, 2005 | 22.43 | 22.91 | 22.41 | 22.56 | 568,300 | -0.07(-0.31%) |
Mar 14, 2005 | 22.75 | 22.93 | 22.25 | 22.63 | 765,500 | -0.12(-0.55%) |
Mar 11, 2005 | 21.94 | 22.94 | 21.94 | 22.75 | 1,369,600 | +0.94(+4.31%) |
Mar 10, 2005 | 22.82 | 22.89 | 21.57 | 21.82 | 2,077,300 | -1.00(-4.40%) |
Mar 09, 2005 | 23.55 | 23.55 | 22.75 | 22.82 | 1,725,600 | -0.29(-1.23%) |
Mar 08, 2005 | 23.29 | 23.54 | 22.95 | 23.11 | 1,105,900 | -0.18(-0.77%) |
Mar 07, 2005 | 23.30 | 23.60 | 23.00 | 23.29 | 1,645,200 | +0.04(+0.15%) |
Mar 04, 2005 | 23.00 | 23.36 | 22.89 | 23.25 | 1,444,100 | +0.60(+2.65%) |
Mar 03, 2005 | 22.60 | 22.85 | 22.57 | 22.65 | 1,057,300 | +0.22(+0.98%) |
Mar 02, 2005 | 21.90 | 22.46 | 21.82 | 22.43 | 712,400 | +0.39(+1.79%) |
Mar 01, 2005 | 22.82 | 22.83 | 21.98 | 22.04 | 1,346,500 | -0.89(-3.86%) |
Feb 28, 2005 | 22.88 | 23.31 | 22.30 | 22.92 | 2,291,300 | +0.05(+0.20%) |
Feb 25, 2005 | 22.00 | 23.06 | 22.00 | 22.88 | 2,095,400 | +1.10(+5.05%) |
Feb 24, 2005 | 20.96 | 21.92 | 20.95 | 21.77 | 1,567,200 | +0.93(+4.46%) |
Feb 23, 2005 | 20.60 | 21.10 | 20.40 | 20.84 | 992,100 | +0.25(+1.21%) |
Feb 22, 2005 | 21.00 | 21.45 | 20.55 | 20.59 | 1,593,400 | -1.01(-4.65%) |
Feb 18, 2005 | 20.95 | 21.68 | 20.94 | 21.60 | 1,107,900 | +0.65(+3.08%) |
Feb 17, 2005 | 21.43 | 21.60 | 20.80 | 20.95 | 1,247,100 | -0.55(-2.56%) |
Feb 16, 2005 | 20.26 | 21.92 | 20.25 | 21.50 | 3,029,400 | +0.55(+2.65%) |
Feb 15, 2005 | 21.80 | 21.92 | 20.78 | 20.95 | 3,367,200 | -0.94(-4.27%) |
Feb 14, 2005 | 22.02 | 22.23 | 21.82 | 21.89 | 542,700 | -0.09(-0.43%) |
Feb 11, 2005 | 21.65 | 22.20 | 21.56 | 21.98 | 747,700 | +0.30(+1.41%) |
Feb 10, 2005 | 21.74 | 21.85 | 21.57 | 21.68 | 597,300 | +0.05(+0.21%) |
Feb 09, 2005 | 21.79 | 21.93 | 21.55 | 21.63 | 668,700 | -0.18(-0.80%) |
Feb 08, 2005 | 21.30 | 21.85 | 20.88 | 21.80 | 899,500 | +0.04(+0.18%) |
Feb 07, 2005 | 21.93 | 22.02 | 21.64 | 21.77 | 663,600 | -0.07(-0.34%) |
Feb 04, 2005 | 21.42 | 21.99 | 21.33 | 21.84 | 1,207,300 | +0.52(+2.44%) |
Feb 03, 2005 | 21.36 | 21.48 | 21.12 | 21.32 | 811,400 | -0.04(-0.19%) |
Feb 02, 2005 | 21.25 | 21.61 | 20.96 | 21.36 | 781,100 | +0.11(+0.52%) |