Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.00 | 20.30 | 20.00 | 20.15 | 1,718,600 | +0.14(+0.72%) |
Apr 28, 2005 | 20.40 | 20.43 | 19.57 | 20.00 | 2,555,600 | -0.66(-3.17%) |
Apr 27, 2005 | 20.43 | 20.71 | 20.11 | 20.66 | 1,489,000 | +0.26(+1.27%) |
Apr 26, 2005 | 20.38 | 20.45 | 20.30 | 20.40 | 1,385,000 | -0.08(-0.37%) |
Apr 25, 2005 | 20.32 | 20.52 | 20.32 | 20.48 | 1,313,800 | +0.16(+0.79%) |
Apr 22, 2005 | 20.57 | 20.60 | 20.16 | 20.32 | 1,223,800 | -0.18(-0.90%) |
Apr 21, 2005 | 20.61 | 20.79 | 20.35 | 20.50 | 1,533,400 | -0.11(-0.51%) |
Apr 20, 2005 | 20.89 | 20.98 | 20.55 | 20.61 | 1,399,800 | -0.35(-1.67%) |
Apr 19, 2005 | 20.95 | 21.02 | 20.40 | 20.95 | 1,904,800 | +0.06(+0.31%) |
Apr 18, 2005 | 20.82 | 20.95 | 20.65 | 20.89 | 1,153,600 | +0.09(+0.46%) |
Apr 15, 2005 | 21.10 | 21.11 | 20.68 | 20.80 | 1,051,000 | -0.26(-1.26%) |
Apr 14, 2005 | 21.57 | 21.58 | 20.98 | 21.06 | 1,304,600 | -0.54(-2.50%) |
Apr 13, 2005 | 21.90 | 21.90 | 21.59 | 21.60 | 1,188,200 | -0.38(-1.71%) |
Apr 12, 2005 | 21.84 | 22.05 | 21.75 | 21.98 | 1,166,000 | +0.14(+0.64%) |
Apr 11, 2005 | 21.73 | 21.91 | 21.71 | 21.84 | 1,383,800 | +0.21(+0.95%) |
Apr 08, 2005 | 21.64 | 21.86 | 21.43 | 21.63 | 1,446,400 | +0.00(+0.00%) |
Apr 07, 2005 | 21.30 | 21.67 | 21.30 | 21.63 | 1,071,800 | +0.29(+1.34%) |
Apr 06, 2005 | 21.22 | 21.38 | 21.15 | 21.34 | 2,044,000 | +0.22(+1.04%) |
Apr 05, 2005 | 21.04 | 21.21 | 21.02 | 21.12 | 728,200 | +0.09(+0.45%) |
Apr 04, 2005 | 21.00 | 21.05 | 20.91 | 21.03 | 769,000 | +0.03(+0.14%) |
Apr 01, 2005 | 21.12 | 21.25 | 20.98 | 21.00 | 1,341,800 | +0.07(+0.36%) |
Mar 31, 2005 | 20.93 | 21.03 | 20.80 | 20.93 | 623,600 | +0.00(+0.00%) |
Mar 30, 2005 | 20.60 | 21.00 | 20.57 | 20.93 | 1,059,800 | +0.30(+1.43%) |
Mar 29, 2005 | 20.73 | 20.75 | 20.52 | 20.63 | 1,338,200 | -0.05(-0.22%) |
Mar 28, 2005 | 20.70 | 20.82 | 20.64 | 20.68 | 639,400 | -0.27(-1.31%) |
Mar 24, 2005 | 20.98 | 21.07 | 20.87 | 20.95 | 1,298,000 | -0.07(-0.36%) |
Mar 23, 2005 | 20.90 | 21.05 | 20.68 | 21.02 | 1,063,800 | +0.11(+0.53%) |
Mar 22, 2005 | 20.94 | 21.12 | 20.84 | 20.91 | 1,558,600 | -0.12(-0.57%) |
Mar 21, 2005 | 20.98 | 21.09 | 20.64 | 21.04 | 621,400 | +0.05(+0.26%) |
Mar 18, 2005 | 20.98 | 21.04 | 20.70 | 20.98 | 577,000 | +0.03(+0.12%) |
Mar 17, 2005 | 20.89 | 21.10 | 20.84 | 20.95 | 636,000 | +0.07(+0.34%) |
Mar 16, 2005 | 21.11 | 21.20 | 20.76 | 20.89 | 1,120,800 | -0.25(-1.18%) |
Mar 15, 2005 | 21.00 | 21.25 | 20.95 | 21.14 | 1,069,000 | +0.06(+0.26%) |
Mar 14, 2005 | 20.55 | 21.14 | 20.50 | 21.08 | 2,377,200 | +0.57(+2.78%) |
Mar 11, 2005 | 20.75 | 20.91 | 20.43 | 20.51 | 1,913,600 | -0.36(-1.75%) |
Mar 10, 2005 | 20.80 | 20.91 | 20.70 | 20.88 | 797,400 | +0.02(+0.10%) |
Mar 09, 2005 | 20.86 | 20.99 | 20.60 | 20.86 | 1,110,200 | +0.00(+0.00%) |
Mar 08, 2005 | 20.85 | 20.98 | 20.73 | 20.86 | 1,780,800 | -0.20(-0.93%) |
Mar 07, 2005 | 21.50 | 21.68 | 20.95 | 21.05 | 2,594,000 | -0.97(-4.43%) |
Mar 04, 2005 | 22.10 | 22.13 | 21.73 | 22.02 | 1,354,600 | -0.03(-0.11%) |
Mar 03, 2005 | 21.60 | 22.12 | 21.57 | 22.05 | 1,921,200 | +0.45(+2.08%) |
Mar 02, 2005 | 21.12 | 21.68 | 21.07 | 21.60 | 1,150,000 | +0.30(+1.38%) |
Mar 01, 2005 | 21.18 | 21.39 | 21.18 | 21.30 | 876,000 | +0.18(+0.88%) |
Feb 28, 2005 | 21.12 | 21.23 | 20.92 | 21.12 | 746,800 | -0.07(-0.35%) |
Feb 25, 2005 | 21.04 | 21.32 | 20.90 | 21.20 | 1,813,400 | +0.09(+0.45%) |
Feb 24, 2005 | 20.81 | 21.22 | 20.73 | 21.10 | 1,693,400 | +0.29(+1.39%) |
Feb 23, 2005 | 20.62 | 20.84 | 20.35 | 20.81 | 2,040,800 | +0.11(+0.56%) |
Feb 22, 2005 | 20.98 | 21.00 | 20.50 | 20.70 | 2,963,400 | -0.39(-1.85%) |
Feb 18, 2005 | 21.00 | 21.23 | 20.91 | 21.09 | 3,263,000 | -0.04(-0.19%) |
Feb 17, 2005 | 21.02 | 21.60 | 20.48 | 21.12 | 3,199,000 | -0.34(-1.61%) |
Feb 16, 2005 | 21.55 | 21.56 | 21.32 | 21.47 | 1,471,000 | -0.09(-0.39%) |
Feb 15, 2005 | 21.89 | 21.89 | 21.55 | 21.55 | 1,621,400 | -0.34(-1.58%) |
Feb 14, 2005 | 21.82 | 22.02 | 21.79 | 21.90 | 2,182,600 | +0.12(+0.57%) |
Feb 11, 2005 | 21.70 | 21.93 | 21.63 | 21.77 | 3,916,800 | +0.15(+0.69%) |
Feb 10, 2005 | 21.50 | 21.91 | 21.38 | 21.62 | 3,699,400 | +0.34(+1.57%) |
Feb 09, 2005 | 20.77 | 21.60 | 20.30 | 21.29 | 2,621,400 | +0.52(+2.50%) |
Feb 08, 2005 | 20.68 | 20.79 | 20.62 | 20.77 | 1,210,600 | +0.14(+0.70%) |
Feb 07, 2005 | 20.75 | 20.75 | 20.59 | 20.62 | 1,434,400 | -0.05(-0.24%) |
Feb 04, 2005 | 20.71 | 20.80 | 20.58 | 20.68 | 1,678,200 | -0.02(-0.12%) |
Feb 03, 2005 | 20.87 | 20.87 | 20.67 | 20.70 | 947,800 | -0.14(-0.65%) |
Feb 02, 2005 | 21.15 | 21.20 | 20.76 | 20.84 | 1,344,800 | -0.24(-1.14%) |