Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.14 | 20.33 | 19.81 | 20.14 | 6,829,612 | +0.16(+0.81%) |
Apr 28, 2005 | 20.31 | 20.36 | 19.98 | 19.98 | 3,885,505 | -0.46(-2.23%) |
Apr 27, 2005 | 20.34 | 20.59 | 20.19 | 20.43 | 5,265,579 | +0.01(+0.03%) |
Apr 26, 2005 | 20.63 | 20.82 | 20.41 | 20.43 | 814,042 | -0.32(-1.55%) |
Apr 25, 2005 | 20.57 | 20.76 | 20.56 | 20.75 | 933,206 | +0.22(+1.09%) |
Apr 22, 2005 | 20.77 | 20.77 | 20.33 | 20.53 | 1,426,994 | -0.27(-1.31%) |
Apr 21, 2005 | 20.52 | 20.84 | 20.46 | 20.80 | 1,892,480 | +0.41(+2.02%) |
Apr 20, 2005 | 20.71 | 20.72 | 20.34 | 20.39 | 8,275,970 | -0.29(-1.40%) |
Apr 19, 2005 | 20.47 | 20.69 | 20.46 | 20.68 | 2,137,512 | +0.35(+1.73%) |
Apr 18, 2005 | 20.20 | 20.39 | 20.05 | 20.33 | 4,858,930 | +0.12(+0.59%) |
Apr 15, 2005 | 20.51 | 20.60 | 20.11 | 20.21 | 5,503,163 | -0.35(-1.70%) |
Apr 14, 2005 | 20.95 | 21.00 | 20.56 | 20.56 | 2,493,516 | -0.40(-1.92%) |
Apr 13, 2005 | 21.24 | 21.30 | 20.91 | 20.96 | 1,910,355 | -0.33(-1.56%) |
Apr 12, 2005 | 21.08 | 21.36 | 20.91 | 21.29 | 6,530,956 | +0.15(+0.70%) |
Apr 11, 2005 | 21.20 | 21.27 | 21.09 | 21.14 | 2,674,497 | -0.05(-0.24%) |
Apr 08, 2005 | 21.48 | 21.52 | 21.20 | 21.20 | 5,830,120 | -0.32(-1.47%) |
Apr 07, 2005 | 21.35 | 21.57 | 21.32 | 21.51 | 2,394,460 | +0.10(+0.46%) |
Apr 06, 2005 | 21.48 | 21.61 | 21.41 | 21.41 | 2,357,966 | +0.00(+0.02%) |
Apr 05, 2005 | 21.37 | 21.47 | 21.35 | 21.41 | 2,616,404 | +0.05(+0.23%) |
Apr 04, 2005 | 21.27 | 21.41 | 21.07 | 21.36 | 3,618,130 | +0.13(+0.61%) |
Apr 01, 2005 | 21.47 | 21.54 | 21.15 | 21.23 | 6,210,702 | -0.10(-0.47%) |
Mar 31, 2005 | 21.37 | 21.42 | 21.25 | 21.33 | 3,177,222 | -0.03(-0.13%) |
Mar 30, 2005 | 21.06 | 21.38 | 21.06 | 21.36 | 3,348,520 | +0.31(+1.46%) |
Mar 29, 2005 | 21.29 | 21.54 | 20.98 | 21.05 | 3,799,111 | -0.33(-1.55%) |
Mar 28, 2005 | 21.39 | 21.49 | 21.34 | 21.38 | 6,957,714 | -0.04(-0.20%) |
Mar 24, 2005 | 21.38 | 21.57 | 21.38 | 21.42 | 4,505,160 | +0.10(+0.49%) |
Mar 23, 2005 | 21.47 | 21.47 | 21.31 | 21.32 | 6,713,427 | -0.25(-1.14%) |
Mar 22, 2005 | 21.66 | 21.92 | 21.54 | 21.56 | 2,477,875 | -0.09(-0.43%) |
Mar 21, 2005 | 21.66 | 21.71 | 21.53 | 21.66 | 1,554,351 | +0.01(+0.02%) |
Mar 18, 2005 | 21.75 | 21.76 | 21.58 | 21.65 | 3,037,203 | -0.06(-0.28%) |
Mar 17, 2005 | 21.69 | 21.85 | 21.62 | 21.71 | 2,192,625 | -0.02(-0.10%) |
Mar 16, 2005 | 21.82 | 21.83 | 21.66 | 21.74 | 4,728,594 | -0.06(-0.27%) |
Mar 15, 2005 | 22.01 | 22.11 | 21.79 | 21.79 | 4,073,189 | -0.15(-0.70%) |
Mar 14, 2005 | 21.90 | 21.95 | 21.79 | 21.95 | 2,261,145 | +0.11(+0.49%) |
Mar 11, 2005 | 21.84 | 21.99 | 21.73 | 21.84 | 4,638,476 | +0.05(+0.25%) |
Mar 10, 2005 | 21.97 | 21.99 | 21.73 | 21.78 | 7,628,758 | -0.17(-0.78%) |
Mar 09, 2005 | 22.21 | 22.21 | 21.95 | 21.95 | 1,336,876 | -0.26(-1.19%) |
Mar 08, 2005 | 22.43 | 22.46 | 22.19 | 22.22 | 1,676,494 | -0.21(-0.95%) |
Mar 07, 2005 | 22.47 | 22.54 | 22.41 | 22.43 | 1,335,386 | +0.00(+0.01%) |
Mar 04, 2005 | 22.30 | 22.48 | 22.23 | 22.43 | 3,291,917 | +0.30(+1.34%) |
Mar 03, 2005 | 22.18 | 22.27 | 22.01 | 22.13 | 1,569,991 | +0.00(+0.00%) |
Mar 02, 2005 | 22.11 | 22.32 | 22.05 | 22.13 | 3,905,614 | +0.01(+0.02%) |
Mar 01, 2005 | 22.08 | 22.19 | 21.97 | 22.13 | 2,136,022 | +0.18(+0.80%) |
Feb 28, 2005 | 22.08 | 22.13 | 21.83 | 21.95 | 2,220,182 | -0.14(-0.63%) |
Feb 25, 2005 | 21.76 | 22.09 | 21.70 | 22.09 | 3,044,651 | +0.36(+1.66%) |
Feb 24, 2005 | 21.46 | 21.77 | 21.36 | 21.73 | 2,034,732 | +0.24(+1.11%) |
Feb 23, 2005 | 21.49 | 21.64 | 21.45 | 21.49 | 2,346,050 | +0.10(+0.46%) |
Feb 22, 2005 | 21.68 | 21.80 | 21.35 | 21.39 | 2,617,893 | -0.41(-1.89%) |
Feb 18, 2005 | 21.84 | 21.90 | 21.71 | 21.81 | 1,024,814 | -0.01(-0.04%) |
Feb 17, 2005 | 22.10 | 22.11 | 21.80 | 21.81 | 6,181,655 | -0.20(-0.90%) |
Feb 16, 2005 | 21.89 | 22.11 | 21.84 | 22.01 | 3,052,099 | +0.12(+0.55%) |
Feb 15, 2005 | 21.91 | 22.00 | 21.79 | 21.89 | 1,412,843 | -0.00(-0.01%) |
Feb 14, 2005 | 21.91 | 21.94 | 21.76 | 21.90 | 2,255,187 | -0.00(-0.02%) |
Feb 11, 2005 | 21.64 | 21.93 | 21.45 | 21.90 | 3,953,280 | +0.24(+1.09%) |
Feb 10, 2005 | 21.66 | 21.72 | 21.51 | 21.66 | 4,576,659 | +0.10(+0.45%) |
Feb 09, 2005 | 22.07 | 22.07 | 21.56 | 21.56 | 1,769,592 | -0.44(-2.00%) |
Feb 08, 2005 | 21.97 | 22.04 | 21.93 | 22.01 | 1,343,579 | +0.06(+0.26%) |
Feb 07, 2005 | 22.02 | 22.08 | 21.83 | 21.95 | 2,257,421 | +0.01(+0.06%) |
Feb 04, 2005 | 21.71 | 21.96 | 21.66 | 21.94 | 2,203,797 | +0.31(+1.45%) |
Feb 03, 2005 | 21.70 | 21.70 | 21.51 | 21.62 | 1,872,371 | -0.09(-0.40%) |
Feb 02, 2005 | 21.57 | 21.72 | 21.55 | 21.71 | 3,078,911 | +0.17(+0.81%) |