Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.94 | 21.00 | 20.78 | 20.82 | 491,100 | +0.17(+0.83%) |
Apr 28, 2005 | 20.68 | 20.81 | 20.63 | 20.65 | 457,355 | -0.19(-0.89%) |
Apr 27, 2005 | 21.11 | 21.14 | 20.80 | 20.84 | 685,732 | -0.23(-1.07%) |
Apr 26, 2005 | 21.16 | 21.23 | 21.06 | 21.06 | 627,885 | -0.24(-1.11%) |
Apr 25, 2005 | 21.21 | 21.34 | 21.11 | 21.30 | 1,067,163 | +0.10(+0.47%) |
Apr 22, 2005 | 21.23 | 21.31 | 21.07 | 21.20 | 666,450 | -0.02(-0.09%) |
Apr 21, 2005 | 21.11 | 21.24 | 21.02 | 21.22 | 1,558,263 | +0.49(+2.38%) |
Apr 20, 2005 | 20.86 | 20.95 | 20.69 | 20.73 | 381,431 | -0.24(-1.15%) |
Apr 19, 2005 | 20.89 | 20.97 | 20.84 | 20.97 | 824,325 | +0.11(+0.51%) |
Apr 18, 2005 | 20.87 | 20.89 | 20.74 | 20.86 | 385,046 | -0.10(-0.48%) |
Apr 15, 2005 | 21.24 | 21.34 | 20.93 | 20.96 | 759,246 | -0.44(-2.08%) |
Apr 14, 2005 | 21.49 | 21.56 | 21.32 | 21.40 | 443,496 | -0.10(-0.47%) |
Apr 13, 2005 | 21.72 | 21.73 | 21.51 | 21.51 | 641,744 | -0.36(-1.63%) |
Apr 12, 2005 | 22.00 | 22.01 | 21.76 | 21.86 | 778,529 | -0.11(-0.50%) |
Apr 11, 2005 | 21.93 | 22.05 | 21.83 | 21.97 | 532,075 | +0.13(+0.59%) |
Apr 08, 2005 | 21.82 | 22.01 | 21.74 | 21.84 | 347,686 | -0.27(-1.24%) |
Apr 07, 2005 | 21.97 | 22.29 | 21.94 | 22.12 | 749,605 | +0.38(+1.74%) |
Apr 06, 2005 | 21.56 | 21.78 | 21.56 | 21.74 | 485,074 | +0.09(+0.43%) |
Apr 05, 2005 | 21.55 | 21.74 | 21.55 | 21.65 | 781,542 | -0.06(-0.28%) |
Apr 04, 2005 | 21.68 | 21.74 | 21.57 | 21.71 | 782,747 | -0.13(-0.59%) |
Apr 01, 2005 | 21.87 | 21.92 | 21.60 | 21.84 | 600,769 | +0.24(+1.09%) |
Mar 31, 2005 | 21.71 | 21.75 | 21.55 | 21.60 | 410,354 | +0.11(+0.51%) |
Mar 30, 2005 | 21.46 | 21.53 | 21.30 | 21.49 | 777,324 | +0.28(+1.32%) |
Mar 29, 2005 | 21.29 | 21.36 | 21.16 | 21.21 | 604,384 | -0.01(-0.05%) |
Mar 28, 2005 | 21.27 | 21.28 | 21.13 | 21.22 | 407,341 | -0.07(-0.33%) |
Mar 24, 2005 | 21.28 | 21.41 | 21.22 | 21.29 | 522,434 | -0.05(-0.22%) |
Mar 23, 2005 | 21.43 | 21.47 | 21.28 | 21.34 | 887,595 | -0.19(-0.86%) |
Mar 22, 2005 | 21.81 | 22.05 | 21.52 | 21.52 | 867,108 | -0.53(-2.39%) |
Mar 21, 2005 | 22.10 | 22.12 | 21.94 | 22.05 | 484,471 | -0.29(-1.28%) |
Mar 18, 2005 | 22.17 | 22.37 | 22.11 | 22.34 | 448,317 | +0.28(+1.29%) |
Mar 17, 2005 | 22.03 | 22.15 | 21.97 | 22.05 | 944,237 | +0.15(+0.68%) |
Mar 16, 2005 | 22.02 | 22.06 | 21.90 | 21.90 | 547,742 | -0.01(-0.07%) |
Mar 15, 2005 | 22.14 | 22.16 | 21.92 | 21.92 | 394,085 | -0.18(-0.80%) |
Mar 14, 2005 | 22.14 | 22.14 | 21.99 | 22.10 | 649,577 | +0.04(+0.19%) |
Mar 11, 2005 | 22.06 | 22.17 | 21.96 | 22.06 | 480,856 | +0.00(+0.00%) |
Mar 10, 2005 | 22.19 | 22.19 | 21.97 | 22.06 | 760,452 | -0.09(-0.42%) |
Mar 09, 2005 | 22.44 | 22.50 | 22.15 | 22.15 | 808,055 | -0.35(-1.56%) |
Mar 08, 2005 | 22.28 | 22.55 | 22.27 | 22.50 | 594,743 | +0.10(+0.45%) |
Mar 07, 2005 | 22.36 | 22.44 | 22.24 | 22.40 | 782,144 | -0.12(-0.55%) |
Mar 04, 2005 | 22.40 | 22.67 | 22.39 | 22.52 | 1,335,912 | +0.45(+2.05%) |
Mar 03, 2005 | 22.20 | 22.23 | 21.98 | 22.07 | 2,323,536 | +0.12(+0.53%) |
Mar 02, 2005 | 21.59 | 21.97 | 21.59 | 21.96 | 846,017 | +0.32(+1.46%) |
Mar 01, 2005 | 21.87 | 21.90 | 21.60 | 21.64 | 994,251 | -0.10(-0.46%) |
Feb 28, 2005 | 21.46 | 21.87 | 21.45 | 21.74 | 1,328,682 | +0.52(+2.46%) |
Feb 25, 2005 | 21.02 | 21.26 | 20.96 | 21.22 | 2,767,635 | +0.19(+0.91%) |
Feb 24, 2005 | 21.05 | 21.05 | 20.85 | 21.03 | 622,461 | +0.07(+0.32%) |
Feb 23, 2005 | 20.79 | 20.98 | 20.78 | 20.96 | 408,547 | +0.04(+0.17%) |
Feb 22, 2005 | 21.05 | 21.08 | 20.92 | 20.92 | 494,715 | -0.31(-1.45%) |
Feb 18, 2005 | 21.09 | 21.25 | 21.09 | 21.23 | 481,458 | +0.25(+1.20%) |
Feb 17, 2005 | 21.10 | 21.12 | 20.96 | 20.98 | 639,334 | +0.12(+0.59%) |
Feb 16, 2005 | 20.71 | 20.91 | 20.64 | 20.86 | 689,347 | -0.02(-0.10%) |
Feb 15, 2005 | 20.73 | 20.88 | 20.71 | 20.88 | 512,792 | +0.26(+1.25%) |
Feb 14, 2005 | 20.60 | 20.70 | 20.52 | 20.62 | 384,444 | +0.10(+0.49%) |
Feb 11, 2005 | 20.43 | 20.56 | 20.41 | 20.52 | 916,519 | +0.10(+0.50%) |
Feb 10, 2005 | 20.28 | 20.45 | 20.25 | 20.42 | 773,106 | +0.29(+1.43%) |
Feb 09, 2005 | 20.13 | 20.20 | 20.07 | 20.13 | 561,601 | -0.15(-0.74%) |
Feb 08, 2005 | 20.18 | 20.29 | 20.10 | 20.28 | 485,676 | -0.20(-0.96%) |
Feb 07, 2005 | 20.59 | 20.65 | 20.36 | 20.48 | 743,579 | -0.13(-0.65%) |
Feb 04, 2005 | 20.47 | 20.61 | 20.47 | 20.61 | 366,969 | +0.37(+1.85%) |
Feb 03, 2005 | 20.04 | 20.24 | 20.03 | 20.24 | 440,483 | -0.01(-0.06%) |
Feb 02, 2005 | 20.24 | 20.26 | 20.16 | 20.25 | 984,610 | -0.07(-0.37%) |