Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.50 | 22.66 | 22.05 | 22.50 | 2,337,133 | +0.19(+0.85%) |
Apr 28, 2005 | 22.05 | 22.55 | 22.01 | 22.31 | 2,216,171 | +0.12(+0.54%) |
Apr 27, 2005 | 22.07 | 22.38 | 21.90 | 22.19 | 2,211,087 | +0.05(+0.23%) |
Apr 26, 2005 | 22.43 | 22.76 | 22.09 | 22.14 | 2,339,564 | -0.22(-0.98%) |
Apr 25, 2005 | 22.50 | 22.66 | 22.20 | 22.36 | 2,693,682 | +0.03(+0.13%) |
Apr 22, 2005 | 22.76 | 22.93 | 22.15 | 22.33 | 2,018,535 | -0.61(-2.66%) |
Apr 21, 2005 | 22.55 | 23.03 | 21.36 | 22.94 | 5,505,833 | -0.12(-0.52%) |
Apr 20, 2005 | 23.00 | 23.68 | 22.62 | 23.06 | 2,527,888 | +0.08(+0.35%) |
Apr 19, 2005 | 22.41 | 23.39 | 22.30 | 22.98 | 2,439,201 | +0.68(+3.05%) |
Apr 18, 2005 | 22.35 | 22.42 | 21.75 | 22.30 | 1,753,611 | +0.09(+0.41%) |
Apr 15, 2005 | 22.62 | 22.92 | 21.98 | 22.21 | 2,128,109 | -0.79(-3.43%) |
Apr 14, 2005 | 23.45 | 23.58 | 22.95 | 23.00 | 1,609,449 | -0.31(-1.33%) |
Apr 13, 2005 | 23.70 | 23.85 | 23.20 | 23.31 | 886,377 | -0.44(-1.85%) |
Apr 12, 2005 | 23.70 | 23.83 | 23.19 | 23.75 | 1,615,237 | -0.01(-0.04%) |
Apr 11, 2005 | 23.83 | 23.91 | 23.67 | 23.76 | 1,449,988 | +0.07(+0.30%) |
Apr 08, 2005 | 23.49 | 23.82 | 23.49 | 23.69 | 1,893,280 | +0.22(+0.94%) |
Apr 07, 2005 | 23.08 | 23.47 | 23.05 | 23.47 | 1,268,573 | +0.42(+1.82%) |
Apr 06, 2005 | 23.01 | 23.59 | 23.01 | 23.05 | 1,673,457 | +0.05(+0.22%) |
Apr 05, 2005 | 22.97 | 23.10 | 22.75 | 23.00 | 1,864,796 | +0.17(+0.74%) |
Apr 04, 2005 | 23.08 | 23.25 | 22.80 | 22.83 | 2,486,986 | -0.37(-1.59%) |
Apr 01, 2005 | 23.94 | 24.35 | 23.08 | 23.20 | 2,284,271 | -0.62(-2.60%) |
Mar 31, 2005 | 23.78 | 23.94 | 23.42 | 23.82 | 1,379,266 | +0.16(+0.68%) |
Mar 30, 2005 | 23.15 | 23.70 | 23.02 | 23.66 | 1,048,281 | +0.58(+2.51%) |
Mar 29, 2005 | 23.47 | 23.55 | 22.89 | 23.08 | 2,073,147 | -0.51(-2.16%) |
Mar 28, 2005 | 23.62 | 23.87 | 23.51 | 23.59 | 1,954,898 | -0.07(-0.30%) |
Mar 24, 2005 | 23.35 | 23.85 | 23.23 | 23.66 | 2,390,953 | +0.37(+1.59%) |
Mar 23, 2005 | 23.15 | 23.53 | 23.13 | 23.29 | 1,387,853 | +0.02(+0.09%) |
Mar 22, 2005 | 23.51 | 23.65 | 23.24 | 23.27 | 2,396,506 | -0.24(-1.02%) |
Mar 21, 2005 | 23.13 | 23.56 | 23.13 | 23.51 | 1,721,442 | +0.29(+1.25%) |
Mar 18, 2005 | 23.06 | 23.22 | 22.88 | 23.22 | 2,463,446 | +0.16(+0.69%) |
Mar 17, 2005 | 23.52 | 23.54 | 22.71 | 23.06 | 2,624,940 | -0.44(-1.87%) |
Mar 16, 2005 | 23.75 | 23.96 | 23.36 | 23.50 | 3,026,121 | -0.30(-1.26%) |
Mar 15, 2005 | 23.81 | 24.11 | 23.56 | 23.80 | 3,090,158 | +0.04(+0.17%) |
Mar 14, 2005 | 23.31 | 23.81 | 23.29 | 23.76 | 2,013,061 | +0.36(+1.54%) |
Mar 11, 2005 | 23.80 | 23.80 | 23.16 | 23.40 | 2,632,364 | -0.40(-1.68%) |
Mar 10, 2005 | 23.75 | 23.96 | 23.35 | 23.80 | 2,709,065 | +0.19(+0.80%) |
Mar 09, 2005 | 23.61 | 24.00 | 23.50 | 23.61 | 1,910,042 | -0.17(-0.71%) |
Mar 08, 2005 | 23.36 | 24.00 | 23.28 | 23.78 | 2,793,880 | +0.25(+1.06%) |
Mar 07, 2005 | 23.01 | 23.68 | 22.81 | 23.53 | 3,817,554 | +0.55(+2.39%) |
Mar 04, 2005 | 23.35 | 23.37 | 22.67 | 22.98 | 1,741,298 | -0.12(-0.52%) |
Mar 03, 2005 | 23.50 | 23.73 | 23.00 | 23.10 | 2,738,948 | -0.43(-1.83%) |
Mar 02, 2005 | 22.49 | 23.55 | 22.43 | 23.53 | 5,176,478 | +0.81(+3.57%) |
Mar 01, 2005 | 22.51 | 22.79 | 22.51 | 22.72 | 2,327,450 | +0.22(+0.98%) |
Feb 28, 2005 | 22.02 | 22.55 | 21.80 | 22.50 | 3,736,141 | +0.49(+2.23%) |
Feb 25, 2005 | 21.66 | 22.13 | 21.60 | 22.01 | 2,006,227 | +0.40(+1.85%) |
Feb 24, 2005 | 21.10 | 21.74 | 21.02 | 21.61 | 1,595,513 | +0.43(+2.03%) |
Feb 23, 2005 | 21.10 | 21.41 | 20.87 | 21.18 | 1,569,193 | +0.11(+0.52%) |
Feb 22, 2005 | 21.27 | 21.47 | 21.03 | 21.07 | 1,730,960 | -0.47(-2.18%) |
Feb 18, 2005 | 21.50 | 21.62 | 21.08 | 21.54 | 1,484,974 | +0.06(+0.28%) |
Feb 17, 2005 | 21.62 | 21.83 | 21.31 | 21.48 | 2,089,513 | -0.19(-0.88%) |
Feb 16, 2005 | 21.65 | 21.88 | 21.52 | 21.67 | 1,801,167 | -0.11(-0.51%) |
Feb 15, 2005 | 21.15 | 22.08 | 21.14 | 21.78 | 2,847,677 | +0.59(+2.78%) |
Feb 14, 2005 | 21.39 | 21.50 | 21.08 | 21.19 | 2,161,024 | -0.27(-1.26%) |
Feb 11, 2005 | 21.50 | 21.63 | 21.20 | 21.46 | 1,723,317 | -0.04(-0.19%) |
Feb 10, 2005 | 21.64 | 21.95 | 21.21 | 21.50 | 1,472,985 | -0.09(-0.42%) |
Feb 09, 2005 | 21.95 | 21.99 | 21.20 | 21.59 | 2,120,029 | -0.37(-1.68%) |
Feb 08, 2005 | 21.90 | 22.13 | 21.60 | 21.96 | 1,808,884 | +0.01(+0.05%) |
Feb 07, 2005 | 22.11 | 22.16 | 21.82 | 21.95 | 1,265,659 | -0.08(-0.36%) |
Feb 04, 2005 | 21.76 | 22.12 | 21.61 | 22.03 | 1,720,165 | +0.14(+0.64%) |
Feb 03, 2005 | 22.01 | 22.23 | 21.59 | 21.89 | 1,709,237 | -0.37(-1.66%) |
Feb 02, 2005 | 22.04 | 22.45 | 21.84 | 22.26 | 1,974,775 | +0.30(+1.37%) |