Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 21.15 | 21.24 | 20.63 | 20.79 | 5,281,452 | -0.28(-1.35%) |
Apr 28, 2005 | 21.15 | 21.32 | 21.03 | 21.07 | 2,883,463 | -0.26(-1.24%) |
Apr 27, 2005 | 21.25 | 21.54 | 21.15 | 21.34 | 3,487,543 | -0.05(-0.25%) |
Apr 26, 2005 | 21.54 | 21.79 | 21.37 | 21.39 | 2,590,058 | -0.27(-1.25%) |
Apr 25, 2005 | 21.30 | 21.71 | 21.25 | 21.66 | 2,936,025 | +0.39(+1.83%) |
Apr 22, 2005 | 21.45 | 21.59 | 21.12 | 21.27 | 3,745,200 | -0.18(-0.83%) |
Apr 21, 2005 | 21.22 | 21.47 | 21.19 | 21.45 | 5,600,305 | +0.46(+2.20%) |
Apr 20, 2005 | 22.00 | 22.02 | 20.91 | 20.99 | 6,294,058 | -1.03(-4.68%) |
Apr 19, 2005 | 22.00 | 22.18 | 21.63 | 22.02 | 2,654,889 | +0.02(+0.09%) |
Apr 18, 2005 | 21.50 | 22.02 | 21.45 | 22.00 | 3,285,627 | +0.44(+2.05%) |
Apr 15, 2005 | 21.84 | 22.10 | 21.33 | 21.55 | 4,079,201 | -0.28(-1.30%) |
Apr 14, 2005 | 22.53 | 22.70 | 21.83 | 21.84 | 6,179,089 | -0.63(-2.79%) |
Apr 13, 2005 | 22.88 | 22.91 | 22.45 | 22.47 | 2,186,833 | -0.47(-2.04%) |
Apr 12, 2005 | 22.55 | 23.07 | 22.32 | 22.93 | 4,906,402 | +0.62(+2.78%) |
Apr 11, 2005 | 22.43 | 22.50 | 22.11 | 22.31 | 4,077,383 | -0.09(-0.41%) |
Apr 08, 2005 | 22.61 | 22.74 | 22.40 | 22.41 | 2,609,598 | -0.20(-0.88%) |
Apr 07, 2005 | 22.61 | 22.84 | 22.58 | 22.60 | 2,579,757 | +0.03(+0.12%) |
Apr 06, 2005 | 22.78 | 22.86 | 22.47 | 22.58 | 3,126,277 | -0.30(-1.30%) |
Apr 05, 2005 | 22.72 | 22.96 | 22.69 | 22.88 | 2,367,239 | +0.12(+0.52%) |
Apr 04, 2005 | 22.64 | 22.84 | 22.43 | 22.76 | 2,569,306 | +0.12(+0.52%) |
Apr 01, 2005 | 22.89 | 22.91 | 22.58 | 22.64 | 3,987,256 | -0.25(-1.10%) |
Mar 31, 2005 | 22.75 | 22.97 | 22.62 | 22.89 | 3,150,209 | +0.21(+0.93%) |
Mar 30, 2005 | 22.55 | 22.77 | 22.51 | 22.68 | 3,173,082 | +0.13(+0.56%) |
Mar 29, 2005 | 22.68 | 22.81 | 22.54 | 22.55 | 3,232,914 | -0.20(-0.90%) |
Mar 28, 2005 | 22.66 | 22.97 | 22.62 | 22.76 | 4,228,252 | +0.09(+0.41%) |
Mar 24, 2005 | 22.71 | 22.79 | 22.58 | 22.66 | 3,531,622 | +0.28(+1.27%) |
Mar 23, 2005 | 22.43 | 22.57 | 22.25 | 22.38 | 5,438,985 | -0.15(-0.65%) |
Mar 22, 2005 | 22.55 | 22.78 | 22.41 | 22.53 | 6,172,272 | +0.11(+0.50%) |
Mar 21, 2005 | 22.58 | 22.58 | 22.24 | 22.41 | 4,315,349 | +0.24(+1.07%) |
Mar 18, 2005 | 22.33 | 22.63 | 22.06 | 22.18 | 4,916,702 | -0.03(-0.15%) |
Mar 17, 2005 | 22.38 | 22.41 | 21.72 | 22.21 | 4,711,758 | -0.17(-0.77%) |
Mar 16, 2005 | 22.00 | 22.44 | 21.91 | 22.38 | 4,951,693 | +0.39(+1.77%) |
Mar 15, 2005 | 22.19 | 22.39 | 21.99 | 21.99 | 3,148,998 | -0.18(-0.80%) |
Mar 14, 2005 | 22.02 | 22.18 | 21.92 | 22.17 | 3,851,384 | +0.16(+0.72%) |
Mar 11, 2005 | 21.95 | 22.20 | 21.85 | 22.01 | 4,451,979 | -0.03(-0.12%) |
Mar 10, 2005 | 22.31 | 22.45 | 21.92 | 22.04 | 6,290,422 | -0.34(-1.53%) |
Mar 09, 2005 | 22.56 | 22.74 | 22.32 | 22.38 | 5,936,881 | -0.49(-2.14%) |
Mar 08, 2005 | 22.91 | 23.03 | 22.80 | 22.87 | 3,963,172 | -0.11(-0.46%) |
Mar 07, 2005 | 22.91 | 23.07 | 22.57 | 22.97 | 3,480,272 | +0.07(+0.29%) |
Mar 04, 2005 | 22.64 | 23.17 | 22.64 | 22.91 | 3,145,059 | +0.48(+2.15%) |
Mar 03, 2005 | 22.51 | 22.66 | 22.35 | 22.43 | 3,634,927 | -0.06(-0.26%) |
Mar 02, 2005 | 22.58 | 22.84 | 22.47 | 22.49 | 3,849,415 | -0.22(-0.99%) |
Mar 01, 2005 | 22.38 | 22.84 | 22.33 | 22.71 | 6,013,982 | +0.45(+2.02%) |
Feb 28, 2005 | 22.39 | 22.45 | 22.18 | 22.26 | 5,083,021 | -0.13(-0.59%) |
Feb 25, 2005 | 22.27 | 22.50 | 22.21 | 22.39 | 5,420,203 | +0.22(+1.01%) |
Feb 24, 2005 | 22.25 | 22.52 | 22.04 | 22.17 | 12,550,247 | +0.34(+1.54%) |
Feb 23, 2005 | 23.27 | 23.60 | 21.83 | 21.83 | 21,105,210 | -2.22(-9.22%) |
Feb 22, 2005 | 24.29 | 24.39 | 24.05 | 24.05 | 3,857,443 | -0.27(-1.11%) |
Feb 18, 2005 | 24.44 | 24.44 | 24.06 | 24.32 | 3,041,299 | -0.05(-0.19%) |
Feb 17, 2005 | 24.38 | 24.58 | 24.32 | 24.37 | 2,503,566 | -0.02(-0.08%) |
Feb 16, 2005 | 24.42 | 24.52 | 24.23 | 24.39 | 4,789,767 | -0.03(-0.11%) |
Feb 15, 2005 | 24.53 | 24.59 | 24.30 | 24.41 | 1,702,873 | -0.05(-0.19%) |
Feb 14, 2005 | 24.58 | 24.59 | 24.33 | 24.46 | 1,864,345 | -0.09(-0.38%) |
Feb 11, 2005 | 24.59 | 24.65 | 24.20 | 24.55 | 3,133,547 | -0.03(-0.13%) |
Feb 10, 2005 | 24.62 | 24.72 | 24.39 | 24.59 | 2,375,722 | +0.06(+0.24%) |
Feb 09, 2005 | 25.05 | 25.05 | 24.29 | 24.53 | 2,724,264 | -0.52(-2.08%) |
Feb 08, 2005 | 25.28 | 25.37 | 24.97 | 25.05 | 2,470,545 | +0.00(+0.00%) |
Feb 07, 2005 | 25.11 | 25.27 | 24.92 | 25.05 | 2,140,331 | -0.06(-0.24%) |
Feb 04, 2005 | 24.76 | 25.15 | 24.71 | 25.11 | 3,331,827 | +0.48(+1.93%) |
Feb 03, 2005 | 24.47 | 24.84 | 24.39 | 24.63 | 1,892,367 | -0.01(-0.03%) |
Feb 02, 2005 | 24.49 | 24.70 | 24.31 | 24.64 | 2,225,914 | +0.13(+0.54%) |