Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 21.68 | 21.96 | 21.59 | 21.93 | 1,799,753 | +0.26(+1.20%) |
Apr 28, 2005 | 21.78 | 21.85 | 21.45 | 21.67 | 2,057,286 | -0.13(-0.58%) |
Apr 27, 2005 | 21.55 | 21.86 | 21.45 | 21.80 | 1,611,899 | +0.16(+0.75%) |
Apr 26, 2005 | 21.88 | 21.95 | 21.64 | 21.64 | 1,708,888 | -0.24(-1.10%) |
Apr 25, 2005 | 21.98 | 22.24 | 21.71 | 21.88 | 2,806,549 | +0.05(+0.22%) |
Apr 22, 2005 | 21.65 | 21.99 | 21.62 | 21.83 | 1,777,740 | +0.18(+0.84%) |
Apr 21, 2005 | 21.57 | 21.71 | 21.29 | 21.65 | 1,656,256 | +0.22(+1.01%) |
Apr 20, 2005 | 21.60 | 21.75 | 21.42 | 21.43 | 2,520,879 | -0.16(-0.76%) |
Apr 19, 2005 | 21.24 | 21.65 | 21.24 | 21.59 | 1,369,593 | +0.37(+1.74%) |
Apr 18, 2005 | 21.26 | 21.46 | 20.99 | 21.23 | 3,315,822 | -0.13(-0.62%) |
Apr 15, 2005 | 21.66 | 21.70 | 21.33 | 21.36 | 3,301,920 | -0.21(-0.95%) |
Apr 14, 2005 | 21.75 | 21.83 | 21.55 | 21.56 | 1,889,956 | -0.22(-1.00%) |
Apr 13, 2005 | 21.93 | 21.97 | 21.69 | 21.78 | 1,678,269 | -0.13(-0.58%) |
Apr 12, 2005 | 21.75 | 22.00 | 21.58 | 21.91 | 3,060,937 | +0.09(+0.42%) |
Apr 11, 2005 | 21.53 | 21.91 | 21.52 | 21.82 | 2,356,528 | +0.28(+1.29%) |
Apr 08, 2005 | 21.80 | 21.81 | 21.54 | 21.54 | 1,634,243 | -0.19(-0.86%) |
Apr 07, 2005 | 21.69 | 21.81 | 21.58 | 21.73 | 1,406,005 | +0.08(+0.36%) |
Apr 06, 2005 | 21.87 | 21.88 | 21.64 | 21.65 | 1,965,428 | -0.09(-0.42%) |
Apr 05, 2005 | 21.53 | 21.80 | 21.42 | 21.74 | 4,273,297 | +0.21(+0.98%) |
Apr 04, 2005 | 21.27 | 21.55 | 21.25 | 21.53 | 3,813,179 | +0.35(+1.65%) |
Apr 01, 2005 | 21.15 | 21.36 | 20.97 | 21.18 | 2,913,799 | +0.20(+0.95%) |
Mar 31, 2005 | 20.58 | 21.00 | 20.54 | 20.98 | 3,180,601 | +0.30(+1.43%) |
Mar 30, 2005 | 20.46 | 20.68 | 20.39 | 20.68 | 2,951,370 | +0.33(+1.63%) |
Mar 29, 2005 | 20.65 | 20.69 | 20.32 | 20.35 | 3,575,838 | -0.39(-1.86%) |
Mar 28, 2005 | 20.91 | 21.05 | 20.74 | 20.74 | 2,311,840 | -0.17(-0.81%) |
Mar 24, 2005 | 20.66 | 21.00 | 20.63 | 20.91 | 1,789,491 | +0.28(+1.38%) |
Mar 23, 2005 | 20.54 | 20.72 | 20.00 | 20.62 | 4,201,796 | +0.03(+0.15%) |
Mar 22, 2005 | 21.00 | 21.03 | 20.49 | 20.59 | 2,880,201 | -0.40(-1.93%) |
Mar 21, 2005 | 20.68 | 21.07 | 20.62 | 21.00 | 3,971,738 | +0.31(+1.52%) |
Mar 18, 2005 | 20.48 | 20.68 | 20.42 | 20.68 | 4,907,034 | +0.24(+1.15%) |
Mar 17, 2005 | 20.38 | 20.64 | 20.18 | 20.45 | 3,928,540 | +0.16(+0.77%) |
Mar 16, 2005 | 20.24 | 20.43 | 19.96 | 20.29 | 4,117,055 | +0.02(+0.09%) |
Mar 15, 2005 | 20.63 | 20.74 | 20.27 | 20.27 | 3,766,506 | -0.18(-0.89%) |
Mar 14, 2005 | 20.29 | 20.63 | 20.18 | 20.45 | 3,650,483 | +0.17(+0.83%) |
Mar 11, 2005 | 20.54 | 21.12 | 20.25 | 20.28 | 3,267,328 | -0.20(-0.97%) |
Mar 10, 2005 | 20.18 | 20.50 | 19.99 | 20.48 | 3,575,011 | +0.35(+1.74%) |
Mar 09, 2005 | 20.08 | 20.29 | 19.90 | 20.13 | 2,902,048 | -0.02(-0.09%) |
Mar 08, 2005 | 20.40 | 20.40 | 20.10 | 20.15 | 2,408,498 | -0.21(-1.04%) |
Mar 07, 2005 | 20.04 | 20.51 | 20.02 | 20.36 | 5,957,359 | +0.43(+2.15%) |
Mar 04, 2005 | 19.64 | 20.05 | 19.60 | 19.93 | 3,947,077 | +0.41(+2.10%) |
Mar 03, 2005 | 19.58 | 19.79 | 19.42 | 19.52 | 2,238,354 | -0.02(-0.12%) |
Mar 02, 2005 | 19.58 | 19.80 | 19.39 | 19.55 | 1,996,875 | -0.10(-0.52%) |
Mar 01, 2005 | 19.62 | 19.81 | 19.55 | 19.65 | 2,962,128 | +0.02(+0.12%) |
Feb 28, 2005 | 19.79 | 19.87 | 19.60 | 19.62 | 2,947,067 | -0.13(-0.64%) |
Feb 25, 2005 | 19.36 | 19.80 | 19.36 | 19.75 | 1,619,844 | +0.40(+2.09%) |
Feb 24, 2005 | 19.33 | 19.40 | 19.25 | 19.35 | 2,412,470 | +0.04(+0.22%) |
Feb 23, 2005 | 19.18 | 19.34 | 19.15 | 19.30 | 3,385,833 | +0.27(+1.43%) |
Feb 22, 2005 | 19.64 | 19.64 | 19.03 | 19.03 | 3,024,029 | -0.60(-3.08%) |
Feb 18, 2005 | 19.94 | 20.00 | 19.57 | 19.64 | 2,668,845 | -0.18(-0.88%) |
Feb 17, 2005 | 19.93 | 19.94 | 19.73 | 19.81 | 1,282,866 | -0.08(-0.40%) |
Feb 16, 2005 | 19.70 | 19.94 | 19.59 | 19.89 | 1,757,217 | +0.11(+0.58%) |
Feb 15, 2005 | 20.00 | 20.03 | 19.67 | 19.78 | 2,063,410 | -0.16(-0.82%) |
Feb 14, 2005 | 19.80 | 20.00 | 19.79 | 19.94 | 2,054,638 | +0.19(+0.98%) |
Feb 11, 2005 | 19.68 | 19.79 | 19.59 | 19.75 | 2,169,502 | +0.07(+0.37%) |
Feb 10, 2005 | 19.64 | 19.70 | 19.58 | 19.67 | 1,820,442 | +0.03(+0.15%) |
Feb 09, 2005 | 19.75 | 19.79 | 19.60 | 19.64 | 1,040,228 | -0.09(-0.46%) |
Feb 08, 2005 | 19.78 | 19.94 | 19.69 | 19.73 | 1,806,870 | +0.08(+0.43%) |
Feb 07, 2005 | 19.85 | 19.85 | 19.62 | 19.65 | 1,484,788 | -0.23(-1.16%) |
Feb 04, 2005 | 19.52 | 19.88 | 19.52 | 19.88 | 1,618,520 | +0.26(+1.32%) |
Feb 03, 2005 | 19.61 | 19.66 | 19.47 | 19.62 | 1,180,581 | +0.01(+0.06%) |
Feb 02, 2005 | 19.62 | 19.74 | 19.54 | 19.61 | 1,794,953 | +0.14(+0.71%) |