Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.19 | 23.50 | 23.03 | 23.50 | 2,021,579 | +0.44(+1.92%) |
Apr 28, 2005 | 23.10 | 23.29 | 22.93 | 23.06 | 1,216,054 | -0.27(-1.17%) |
Apr 27, 2005 | 22.88 | 23.38 | 22.84 | 23.33 | 1,324,920 | +0.36(+1.59%) |
Apr 26, 2005 | 23.05 | 23.24 | 22.97 | 22.97 | 1,288,299 | -0.14(-0.61%) |
Apr 25, 2005 | 22.84 | 23.13 | 22.79 | 23.11 | 1,263,647 | +0.32(+1.39%) |
Apr 22, 2005 | 22.73 | 22.91 | 22.64 | 22.79 | 1,516,576 | +0.06(+0.28%) |
Apr 21, 2005 | 22.56 | 22.79 | 22.30 | 22.73 | 1,829,923 | +0.30(+1.35%) |
Apr 20, 2005 | 22.63 | 22.67 | 22.35 | 22.43 | 1,886,208 | -0.24(-1.05%) |
Apr 19, 2005 | 22.63 | 22.76 | 22.55 | 22.67 | 1,758,533 | +0.02(+0.09%) |
Apr 18, 2005 | 22.84 | 22.94 | 22.49 | 22.65 | 1,538,235 | -0.23(-1.01%) |
Apr 15, 2005 | 22.79 | 23.16 | 22.60 | 22.88 | 3,816,733 | +0.71(+3.20%) |
Apr 14, 2005 | 22.45 | 22.45 | 21.97 | 22.17 | 1,767,225 | -0.27(-1.22%) |
Apr 13, 2005 | 22.98 | 22.99 | 22.44 | 22.44 | 1,598,796 | -0.61(-2.65%) |
Apr 12, 2005 | 22.60 | 23.15 | 22.50 | 23.05 | 1,286,161 | +0.41(+1.80%) |
Apr 11, 2005 | 22.80 | 22.84 | 22.65 | 22.65 | 1,017,985 | -0.20(-0.89%) |
Apr 08, 2005 | 22.95 | 23.00 | 22.82 | 22.85 | 783,011 | -0.13(-0.55%) |
Apr 07, 2005 | 22.97 | 23.12 | 22.79 | 22.98 | 949,160 | +0.01(+0.03%) |
Apr 06, 2005 | 22.81 | 23.03 | 22.80 | 22.97 | 928,213 | +0.22(+0.96%) |
Apr 05, 2005 | 22.77 | 22.91 | 22.63 | 22.75 | 763,916 | +0.08(+0.37%) |
Apr 04, 2005 | 22.62 | 22.74 | 22.41 | 22.67 | 1,349,002 | -0.02(-0.09%) |
Apr 01, 2005 | 22.86 | 23.05 | 22.47 | 22.69 | 1,398,447 | -0.05(-0.22%) |
Mar 31, 2005 | 22.82 | 22.95 | 22.69 | 22.74 | 1,830,493 | -0.13(-0.55%) |
Mar 30, 2005 | 22.56 | 22.87 | 22.50 | 22.86 | 1,690,848 | +0.30(+1.34%) |
Mar 29, 2005 | 22.51 | 22.74 | 22.46 | 22.56 | 1,190,974 | -0.04(-0.19%) |
Mar 28, 2005 | 22.51 | 22.82 | 22.50 | 22.60 | 1,059,594 | +0.07(+0.31%) |
Mar 24, 2005 | 22.63 | 22.93 | 22.53 | 22.53 | 2,040,958 | -0.20(-0.86%) |
Mar 23, 2005 | 22.64 | 22.84 | 22.58 | 22.73 | 1,814,818 | +0.10(+0.43%) |
Mar 22, 2005 | 22.92 | 23.07 | 22.63 | 22.63 | 2,497,940 | -0.36(-1.56%) |
Mar 21, 2005 | 23.02 | 23.09 | 22.90 | 22.99 | 1,676,883 | -0.08(-0.33%) |
Mar 18, 2005 | 23.40 | 23.43 | 22.95 | 23.07 | 3,168,380 | -0.26(-1.11%) |
Mar 17, 2005 | 23.12 | 23.40 | 22.91 | 23.33 | 1,405,287 | +0.24(+1.03%) |
Mar 16, 2005 | 23.30 | 23.38 | 23.04 | 23.09 | 1,450,031 | -0.28(-1.20%) |
Mar 15, 2005 | 23.64 | 23.71 | 23.33 | 23.37 | 1,210,211 | -0.22(-0.92%) |
Mar 14, 2005 | 23.35 | 23.59 | 23.35 | 23.59 | 1,640,689 | +0.36(+1.57%) |
Mar 11, 2005 | 23.60 | 23.65 | 23.12 | 23.22 | 1,786,034 | -0.32(-1.37%) |
Mar 10, 2005 | 23.44 | 23.68 | 23.40 | 23.54 | 1,376,646 | +0.15(+0.66%) |
Mar 09, 2005 | 23.61 | 23.62 | 23.27 | 23.39 | 1,879,511 | -0.31(-1.30%) |
Mar 08, 2005 | 23.73 | 23.85 | 23.63 | 23.70 | 2,450,632 | -0.11(-0.47%) |
Mar 07, 2005 | 23.72 | 23.88 | 23.68 | 23.81 | 2,165,072 | +0.16(+0.68%) |
Mar 04, 2005 | 23.37 | 23.77 | 23.31 | 23.65 | 2,011,319 | +0.41(+1.78%) |
Mar 03, 2005 | 22.97 | 23.47 | 22.89 | 23.24 | 2,298,305 | +0.29(+1.29%) |
Mar 02, 2005 | 22.95 | 23.19 | 22.74 | 22.94 | 1,427,374 | -0.09(-0.40%) |
Mar 01, 2005 | 22.70 | 23.12 | 22.63 | 23.03 | 1,690,848 | +0.39(+1.74%) |
Feb 28, 2005 | 22.75 | 22.79 | 22.46 | 22.64 | 1,805,556 | -0.09(-0.40%) |
Feb 25, 2005 | 22.67 | 22.96 | 22.46 | 22.73 | 1,463,425 | +0.12(+0.53%) |
Feb 24, 2005 | 22.56 | 22.72 | 22.44 | 22.61 | 1,336,319 | +0.11(+0.47%) |
Feb 23, 2005 | 22.46 | 22.70 | 22.46 | 22.51 | 2,332,218 | -0.13(-0.59%) |
Feb 22, 2005 | 22.87 | 22.94 | 22.64 | 22.64 | 1,709,657 | -0.27(-1.19%) |
Feb 18, 2005 | 22.93 | 22.98 | 22.84 | 22.91 | 1,577,279 | +0.01(+0.06%) |
Feb 17, 2005 | 23.04 | 23.09 | 22.86 | 22.90 | 1,362,111 | -0.08(-0.37%) |
Feb 16, 2005 | 23.18 | 23.22 | 22.89 | 22.98 | 1,148,511 | -0.16(-0.70%) |
Feb 15, 2005 | 23.12 | 23.37 | 23.01 | 23.14 | 1,973,985 | +0.13(+0.58%) |
Feb 14, 2005 | 23.00 | 23.05 | 22.85 | 23.01 | 1,064,866 | +0.01(+0.06%) |
Feb 11, 2005 | 22.74 | 23.08 | 22.63 | 23.00 | 1,838,473 | +0.32(+1.39%) |
Feb 10, 2005 | 22.76 | 22.77 | 22.61 | 22.68 | 1,219,473 | +0.02(+0.09%) |
Feb 09, 2005 | 22.65 | 22.72 | 22.46 | 22.66 | 1,657,076 | +0.05(+0.22%) |
Feb 08, 2005 | 22.60 | 22.67 | 22.51 | 22.61 | 1,475,252 | -0.02(-0.09%) |
Feb 07, 2005 | 22.67 | 22.84 | 22.53 | 22.63 | 1,272,624 | -0.04(-0.15%) |
Feb 04, 2005 | 22.53 | 22.72 | 22.44 | 22.67 | 1,636,272 | +0.18(+0.81%) |
Feb 03, 2005 | 22.49 | 22.64 | 22.36 | 22.48 | 1,261,510 | +0.05(+0.22%) |
Feb 02, 2005 | 22.62 | 22.77 | 22.35 | 22.44 | 2,870,280 | -0.20(-0.90%) |