Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.31 | 22.66 | 22.13 | 22.65 | 3,805,867 | +0.40(+1.78%) |
Apr 28, 2005 | 22.53 | 22.62 | 22.25 | 22.25 | 2,830,878 | -0.42(-1.86%) |
Apr 27, 2005 | 22.27 | 22.80 | 22.14 | 22.68 | 3,002,526 | +0.31(+1.40%) |
Apr 26, 2005 | 22.39 | 22.68 | 22.34 | 22.36 | 2,922,519 | -0.11(-0.48%) |
Apr 25, 2005 | 22.34 | 22.59 | 22.33 | 22.47 | 3,530,943 | +0.13(+0.57%) |
Apr 22, 2005 | 22.43 | 22.67 | 22.12 | 22.34 | 3,633,198 | -0.12(-0.52%) |
Apr 21, 2005 | 21.63 | 22.46 | 21.63 | 22.46 | 6,775,942 | +1.01(+4.73%) |
Apr 20, 2005 | 21.95 | 22.01 | 21.44 | 21.45 | 4,937,198 | -0.45(-2.04%) |
Apr 19, 2005 | 21.95 | 22.54 | 21.54 | 21.89 | 11,422,501 | +1.71(+8.47%) |
Apr 18, 2005 | 20.03 | 20.35 | 19.93 | 20.18 | 2,842,511 | +0.25(+1.25%) |
Apr 15, 2005 | 20.33 | 20.46 | 19.90 | 19.93 | 4,330,406 | -0.50(-2.45%) |
Apr 14, 2005 | 20.70 | 20.72 | 20.40 | 20.43 | 3,140,090 | -0.26(-1.28%) |
Apr 13, 2005 | 20.85 | 21.01 | 20.66 | 20.70 | 3,079,064 | -0.23(-1.08%) |
Apr 12, 2005 | 20.77 | 20.97 | 20.60 | 20.92 | 4,294,485 | +0.07(+0.35%) |
Apr 11, 2005 | 20.99 | 21.06 | 20.83 | 20.85 | 2,231,230 | -0.07(-0.35%) |
Apr 08, 2005 | 21.02 | 21.09 | 20.90 | 20.92 | 3,578,295 | -0.32(-1.52%) |
Apr 07, 2005 | 21.25 | 21.45 | 21.12 | 21.24 | 2,224,698 | -0.02(-0.09%) |
Apr 06, 2005 | 21.18 | 21.61 | 21.18 | 21.26 | 3,375,419 | +0.08(+0.39%) |
Apr 05, 2005 | 21.17 | 21.37 | 21.15 | 21.18 | 2,582,691 | +0.03(+0.16%) |
Apr 04, 2005 | 21.28 | 21.30 | 20.92 | 21.15 | 2,727,399 | -0.09(-0.44%) |
Apr 01, 2005 | 21.51 | 21.79 | 21.16 | 21.24 | 3,289,492 | -0.18(-0.85%) |
Mar 31, 2005 | 21.30 | 21.58 | 21.30 | 21.42 | 3,015,181 | +0.10(+0.48%) |
Mar 30, 2005 | 20.88 | 21.32 | 20.88 | 21.32 | 2,926,193 | +0.36(+1.71%) |
Mar 29, 2005 | 21.02 | 21.20 | 20.92 | 20.96 | 2,955,583 | -0.11(-0.51%) |
Mar 28, 2005 | 21.09 | 21.31 | 21.07 | 21.07 | 4,185,903 | +0.01(+0.07%) |
Mar 24, 2005 | 21.16 | 21.21 | 21.02 | 21.05 | 3,705,654 | +0.01(+0.05%) |
Mar 23, 2005 | 21.53 | 21.53 | 21.00 | 21.04 | 7,005,760 | -0.49(-2.28%) |
Mar 22, 2005 | 21.74 | 22.04 | 21.48 | 21.53 | 4,204,884 | -0.24(-1.10%) |
Mar 21, 2005 | 22.05 | 22.05 | 21.70 | 21.77 | 5,527,457 | -0.31(-1.42%) |
Mar 18, 2005 | 22.07 | 22.19 | 21.97 | 22.09 | 4,261,624 | +0.10(+0.47%) |
Mar 17, 2005 | 21.88 | 21.98 | 21.68 | 21.98 | 3,615,033 | +0.10(+0.47%) |
Mar 16, 2005 | 21.73 | 22.13 | 21.61 | 21.88 | 4,243,663 | +0.03(+0.13%) |
Mar 15, 2005 | 22.29 | 22.40 | 21.77 | 21.85 | 5,396,017 | -0.38(-1.70%) |
Mar 14, 2005 | 21.83 | 22.24 | 21.76 | 22.23 | 3,040,897 | +0.41(+1.89%) |
Mar 11, 2005 | 22.00 | 22.05 | 21.72 | 21.82 | 3,060,899 | -0.23(-1.04%) |
Mar 10, 2005 | 21.87 | 22.10 | 21.87 | 22.05 | 3,191,932 | +0.24(+1.12%) |
Mar 09, 2005 | 21.89 | 21.93 | 21.69 | 21.80 | 4,029,153 | -0.09(-0.40%) |
Mar 08, 2005 | 22.03 | 22.10 | 21.79 | 21.89 | 2,111,218 | -0.14(-0.62%) |
Mar 07, 2005 | 22.08 | 22.19 | 21.95 | 22.03 | 2,240,006 | -0.03(-0.16%) |
Mar 04, 2005 | 21.82 | 22.13 | 21.82 | 22.06 | 2,405,940 | +0.34(+1.58%) |
Mar 03, 2005 | 21.81 | 21.83 | 21.66 | 21.72 | 2,271,846 | -0.09(-0.43%) |
Mar 02, 2005 | 21.81 | 21.97 | 21.66 | 21.81 | 2,765,565 | +0.01(+0.04%) |
Mar 01, 2005 | 21.46 | 21.85 | 21.44 | 21.80 | 3,614,012 | +0.32(+1.48%) |
Feb 28, 2005 | 21.56 | 21.67 | 21.29 | 21.48 | 5,008,225 | +0.22(+1.04%) |
Feb 25, 2005 | 21.02 | 21.27 | 20.95 | 21.26 | 3,947,717 | +0.21(+1.00%) |
Feb 24, 2005 | 21.13 | 21.16 | 20.87 | 21.05 | 2,898,639 | -0.02(-0.09%) |
Feb 23, 2005 | 21.09 | 21.21 | 21.03 | 21.07 | 4,487,360 | -0.02(-0.09%) |
Feb 22, 2005 | 21.31 | 21.35 | 21.03 | 21.09 | 1,813,639 | -0.22(-1.01%) |
Feb 18, 2005 | 21.53 | 21.53 | 21.25 | 21.31 | 2,740,869 | -0.21(-0.98%) |
Feb 17, 2005 | 21.74 | 21.77 | 21.44 | 21.52 | 4,510,015 | -0.25(-1.17%) |
Feb 16, 2005 | 22.16 | 22.16 | 21.71 | 21.77 | 2,843,940 | -0.45(-2.03%) |
Feb 15, 2005 | 22.24 | 22.42 | 22.14 | 22.22 | 2,429,411 | -0.04(-0.18%) |
Feb 14, 2005 | 22.36 | 22.59 | 22.22 | 22.26 | 3,129,477 | -0.12(-0.55%) |
Feb 11, 2005 | 22.10 | 22.44 | 21.94 | 22.39 | 2,712,703 | +0.18(+0.79%) |
Feb 10, 2005 | 22.19 | 22.31 | 22.18 | 22.21 | 2,226,943 | +0.03(+0.15%) |
Feb 09, 2005 | 22.42 | 22.51 | 22.18 | 22.18 | 2,214,697 | -0.25(-1.09%) |
Feb 08, 2005 | 22.27 | 22.45 | 22.27 | 22.42 | 1,945,692 | +0.04(+0.18%) |
Feb 07, 2005 | 22.18 | 22.41 | 22.12 | 22.38 | 3,663,813 | +0.20(+0.91%) |
Feb 04, 2005 | 22.12 | 22.34 | 21.99 | 22.18 | 4,001,600 | +0.16(+0.73%) |
Feb 03, 2005 | 22.16 | 22.17 | 21.94 | 22.02 | 4,760,243 | -0.14(-0.64%) |
Feb 02, 2005 | 22.31 | 22.38 | 22.08 | 22.16 | 2,901,701 | -0.16(-0.70%) |