Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.86 | 22.91 | 22.45 | 22.71 | 3,802,820 | +0.36(+1.59%) |
Apr 28, 2005 | 22.61 | 22.85 | 22.36 | 22.36 | 9,230,207 | +1.06(+4.96%) |
Apr 27, 2005 | 21.37 | 21.39 | 21.16 | 21.30 | 2,574,381 | +0.28(+1.35%) |
Apr 26, 2005 | 20.83 | 21.16 | 20.78 | 21.02 | 2,062,086 | -0.05(-0.23%) |
Apr 25, 2005 | 20.98 | 21.07 | 20.94 | 21.07 | 1,456,991 | +0.05(+0.24%) |
Apr 22, 2005 | 20.98 | 21.10 | 20.91 | 21.02 | 1,997,103 | -0.15(-0.72%) |
Apr 21, 2005 | 21.10 | 21.29 | 20.98 | 21.17 | 2,654,051 | -0.00(-0.02%) |
Apr 20, 2005 | 21.34 | 21.44 | 21.18 | 21.18 | 1,842,213 | -0.47(-2.16%) |
Apr 19, 2005 | 21.74 | 21.77 | 21.51 | 21.65 | 3,248,687 | +0.36(+1.69%) |
Apr 18, 2005 | 21.54 | 21.62 | 21.21 | 21.29 | 3,573,600 | -0.20(-0.94%) |
Apr 15, 2005 | 21.78 | 21.83 | 21.45 | 21.49 | 6,682,308 | +0.14(+0.67%) |
Apr 14, 2005 | 20.96 | 21.43 | 20.95 | 21.34 | 6,324,236 | +0.40(+1.89%) |
Apr 13, 2005 | 20.77 | 21.03 | 20.69 | 20.95 | 3,150,545 | +0.05(+0.26%) |
Apr 12, 2005 | 20.80 | 20.95 | 20.71 | 20.89 | 3,233,332 | -0.11(-0.53%) |
Apr 11, 2005 | 21.11 | 21.12 | 20.93 | 21.01 | 2,500,496 | +0.32(+1.56%) |
Apr 08, 2005 | 20.70 | 20.78 | 20.59 | 20.68 | 3,223,762 | +0.01(+0.07%) |
Apr 07, 2005 | 20.65 | 20.76 | 20.56 | 20.67 | 4,056,519 | -0.08(-0.37%) |
Apr 06, 2005 | 20.75 | 20.84 | 20.69 | 20.75 | 4,759,534 | -0.01(-0.07%) |
Apr 05, 2005 | 20.76 | 20.87 | 20.37 | 20.76 | 5,225,985 | +0.45(+2.23%) |
Apr 04, 2005 | 20.28 | 20.35 | 20.23 | 20.31 | 4,672,742 | -0.06(-0.31%) |
Apr 01, 2005 | 20.60 | 20.71 | 20.32 | 20.37 | 3,121,837 | -0.27(-1.28%) |
Mar 31, 2005 | 20.68 | 20.74 | 20.56 | 20.63 | 3,828,412 | -0.02(-0.11%) |
Mar 30, 2005 | 20.61 | 20.67 | 20.55 | 20.66 | 4,370,305 | +0.23(+1.12%) |
Mar 29, 2005 | 20.51 | 20.56 | 20.42 | 20.43 | 3,307,661 | -0.21(-1.02%) |
Mar 28, 2005 | 20.89 | 20.89 | 20.62 | 20.64 | 2,892,840 | +0.03(+0.15%) |
Mar 24, 2005 | 20.80 | 20.87 | 20.61 | 20.61 | 5,682,643 | -0.22(-1.08%) |
Mar 23, 2005 | 20.94 | 21.05 | 20.81 | 20.83 | 3,927,444 | -0.10(-0.49%) |
Mar 22, 2005 | 21.09 | 21.18 | 20.91 | 20.94 | 2,578,387 | -0.15(-0.70%) |
Mar 21, 2005 | 21.07 | 21.12 | 20.88 | 21.08 | 2,767,771 | -0.06(-0.28%) |
Mar 18, 2005 | 21.10 | 21.25 | 20.99 | 21.14 | 4,502,719 | -0.35(-1.65%) |
Mar 17, 2005 | 21.77 | 21.81 | 21.43 | 21.50 | 3,672,855 | -0.23(-1.05%) |
Mar 16, 2005 | 21.88 | 21.96 | 21.62 | 21.73 | 2,126,846 | -0.16(-0.72%) |
Mar 15, 2005 | 22.16 | 22.16 | 21.75 | 21.88 | 2,524,976 | +0.11(+0.52%) |
Mar 14, 2005 | 21.57 | 21.80 | 21.57 | 21.77 | 2,728,381 | -0.01(-0.06%) |
Mar 11, 2005 | 21.86 | 21.92 | 21.78 | 21.78 | 2,769,996 | -0.05(-0.25%) |
Mar 10, 2005 | 22.01 | 22.01 | 21.77 | 21.84 | 3,084,005 | +0.30(+1.40%) |
Mar 09, 2005 | 21.91 | 21.94 | 21.53 | 21.54 | 3,531,540 | -0.47(-2.14%) |
Mar 08, 2005 | 22.04 | 22.11 | 21.84 | 22.01 | 3,235,557 | +0.08(+0.35%) |
Mar 07, 2005 | 21.91 | 22.04 | 21.78 | 21.93 | 4,332,028 | -0.07(-0.33%) |
Mar 04, 2005 | 23.25 | 23.33 | 21.71 | 22.00 | 30,010,190 | -0.69(-3.03%) |
Mar 03, 2005 | 22.74 | 22.84 | 22.61 | 22.69 | 4,173,132 | +0.64(+2.89%) |
Mar 02, 2005 | 22.07 | 22.23 | 22.05 | 22.05 | 2,353,840 | -0.06(-0.28%) |
Mar 01, 2005 | 21.93 | 22.22 | 21.92 | 22.12 | 2,782,014 | +0.45(+2.07%) |
Feb 28, 2005 | 21.84 | 21.87 | 21.50 | 21.67 | 3,418,042 | -0.19(-0.86%) |
Feb 25, 2005 | 21.72 | 21.88 | 21.68 | 21.86 | 1,729,161 | +0.10(+0.45%) |
Feb 24, 2005 | 21.72 | 21.78 | 21.59 | 21.76 | 2,024,031 | -0.19(-0.88%) |
Feb 23, 2005 | 21.82 | 21.97 | 21.73 | 21.95 | 3,213,303 | +0.11(+0.51%) |
Feb 22, 2005 | 22.17 | 22.22 | 21.82 | 21.84 | 4,217,863 | +0.47(+2.19%) |
Feb 18, 2005 | 21.12 | 21.38 | 21.12 | 21.37 | 2,076,329 | +0.19(+0.91%) |
Feb 17, 2005 | 21.23 | 21.26 | 21.14 | 21.18 | 2,463,777 | -0.13(-0.63%) |
Feb 16, 2005 | 21.47 | 21.48 | 21.12 | 21.31 | 3,138,083 | -0.45(-2.07%) |
Feb 15, 2005 | 21.69 | 21.78 | 21.66 | 21.76 | 4,089,233 | +0.30(+1.40%) |
Feb 14, 2005 | 21.39 | 21.56 | 21.35 | 21.46 | 3,411,589 | +0.49(+2.34%) |
Feb 11, 2005 | 20.84 | 20.99 | 20.80 | 20.97 | 1,797,927 | +0.00(+0.00%) |
Feb 10, 2005 | 20.74 | 21.01 | 20.74 | 20.97 | 4,405,467 | +0.43(+2.08%) |
Feb 09, 2005 | 20.80 | 20.82 | 20.54 | 20.54 | 5,955,036 | +0.17(+0.82%) |
Feb 08, 2005 | 20.30 | 20.42 | 20.27 | 20.38 | 2,916,207 | +0.04(+0.22%) |
Feb 07, 2005 | 20.36 | 20.39 | 20.29 | 20.33 | 1,640,589 | -0.13(-0.64%) |
Feb 04, 2005 | 20.41 | 20.52 | 20.38 | 20.46 | 2,121,950 | +0.40(+1.99%) |
Feb 03, 2005 | 20.05 | 20.11 | 20.00 | 20.06 | 1,964,612 | -0.18(-0.87%) |
Feb 02, 2005 | 20.20 | 20.26 | 20.14 | 20.24 | 2,346,496 | +0.22(+1.10%) |