Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 21.30 | 21.68 | 21.15 | 21.65 | 1,873,331 | +0.39(+1.81%) |
Apr 28, 2005 | 21.53 | 21.57 | 21.25 | 21.27 | 1,635,795 | -0.26(-1.21%) |
Apr 27, 2005 | 21.25 | 21.63 | 21.10 | 21.53 | 2,138,893 | +0.18(+0.86%) |
Apr 26, 2005 | 21.45 | 21.53 | 21.33 | 21.35 | 1,833,972 | -0.18(-0.82%) |
Apr 25, 2005 | 21.40 | 21.55 | 21.27 | 21.52 | 2,087,282 | +0.16(+0.76%) |
Apr 22, 2005 | 21.26 | 21.49 | 21.19 | 21.36 | 2,327,727 | +0.10(+0.46%) |
Apr 21, 2005 | 21.21 | 21.38 | 20.74 | 21.26 | 3,548,333 | +0.06(+0.28%) |
Apr 20, 2005 | 21.51 | 21.52 | 21.18 | 21.20 | 2,535,552 | -0.38(-1.75%) |
Apr 19, 2005 | 21.68 | 21.76 | 21.53 | 21.58 | 2,990,561 | +0.17(+0.79%) |
Apr 18, 2005 | 21.08 | 21.47 | 20.99 | 21.41 | 2,797,898 | +0.34(+1.61%) |
Apr 15, 2005 | 20.83 | 21.81 | 20.80 | 21.07 | 5,085,041 | +0.49(+2.38%) |
Apr 14, 2005 | 20.93 | 21.01 | 20.58 | 20.58 | 2,946,913 | -0.42(-1.99%) |
Apr 13, 2005 | 21.09 | 21.14 | 20.93 | 21.00 | 2,281,017 | -0.12(-0.56%) |
Apr 12, 2005 | 20.82 | 21.25 | 20.67 | 21.12 | 2,449,788 | +0.25(+1.19%) |
Apr 11, 2005 | 20.84 | 20.99 | 20.78 | 20.87 | 1,819,422 | -0.01(-0.06%) |
Apr 08, 2005 | 21.03 | 21.08 | 20.85 | 20.88 | 1,367,170 | -0.14(-0.65%) |
Apr 07, 2005 | 20.99 | 21.14 | 20.91 | 21.02 | 1,358,594 | +0.00(+0.00%) |
Apr 06, 2005 | 20.86 | 21.10 | 20.83 | 21.02 | 1,914,682 | +0.29(+1.39%) |
Apr 05, 2005 | 20.88 | 21.04 | 20.73 | 20.73 | 2,116,687 | -0.16(-0.75%) |
Apr 04, 2005 | 21.01 | 21.12 | 20.72 | 20.89 | 2,787,178 | -0.01(-0.06%) |
Apr 01, 2005 | 21.40 | 21.51 | 20.80 | 20.90 | 3,184,449 | -0.29(-1.36%) |
Mar 31, 2005 | 21.13 | 21.32 | 21.04 | 21.19 | 2,343,655 | +0.13(+0.62%) |
Mar 30, 2005 | 20.73 | 21.12 | 20.59 | 21.06 | 1,834,125 | +0.42(+2.06%) |
Mar 29, 2005 | 20.65 | 20.89 | 20.61 | 20.63 | 2,047,003 | -0.10(-0.47%) |
Mar 28, 2005 | 20.70 | 20.89 | 20.67 | 20.73 | 1,760,460 | +0.17(+0.83%) |
Mar 24, 2005 | 20.82 | 20.84 | 20.56 | 20.56 | 1,902,123 | +0.01(+0.03%) |
Mar 23, 2005 | 20.28 | 20.73 | 20.24 | 20.55 | 3,810,526 | -0.14(-0.66%) |
Mar 22, 2005 | 21.01 | 21.16 | 20.65 | 20.69 | 1,800,891 | -0.36(-1.71%) |
Mar 21, 2005 | 21.16 | 21.20 | 20.86 | 21.05 | 1,989,113 | -0.10(-0.49%) |
Mar 18, 2005 | 21.32 | 21.40 | 21.00 | 21.16 | 3,627,053 | -0.07(-0.31%) |
Mar 17, 2005 | 21.33 | 21.33 | 21.08 | 21.22 | 1,504,546 | -0.01(-0.03%) |
Mar 16, 2005 | 21.57 | 21.57 | 21.16 | 21.23 | 2,378,880 | -0.34(-1.57%) |
Mar 15, 2005 | 21.68 | 21.73 | 21.48 | 21.57 | 1,741,316 | -0.01(-0.06%) |
Mar 14, 2005 | 21.42 | 21.63 | 21.36 | 21.58 | 2,000,139 | +0.15(+0.70%) |
Mar 11, 2005 | 21.71 | 21.73 | 21.35 | 21.43 | 1,773,784 | -0.25(-1.14%) |
Mar 10, 2005 | 21.67 | 21.76 | 21.47 | 21.68 | 2,229,558 | +0.01(+0.03%) |
Mar 09, 2005 | 22.04 | 22.05 | 21.66 | 21.67 | 1,804,260 | -0.49(-2.21%) |
Mar 08, 2005 | 22.13 | 22.21 | 21.92 | 22.16 | 1,604,400 | -0.07(-0.29%) |
Mar 07, 2005 | 22.13 | 22.23 | 22.10 | 22.23 | 1,901,051 | +0.12(+0.56%) |
Mar 04, 2005 | 21.92 | 22.13 | 21.90 | 22.10 | 1,569,481 | +0.25(+1.14%) |
Mar 03, 2005 | 21.85 | 21.97 | 21.72 | 21.85 | 1,716,965 | -0.02(-0.09%) |
Mar 02, 2005 | 21.55 | 21.91 | 21.45 | 21.87 | 2,487,616 | +0.18(+0.81%) |
Mar 01, 2005 | 21.51 | 21.71 | 21.47 | 21.70 | 3,048,758 | +0.15(+0.70%) |
Feb 28, 2005 | 21.50 | 21.58 | 21.33 | 21.55 | 1,957,564 | +0.04(+0.18%) |
Feb 25, 2005 | 21.34 | 21.58 | 21.19 | 21.51 | 1,947,762 | +0.01(+0.03%) |
Feb 24, 2005 | 21.21 | 21.55 | 21.20 | 21.50 | 2,279,332 | +0.27(+1.29%) |
Feb 23, 2005 | 20.99 | 21.31 | 20.97 | 21.23 | 2,358,357 | +0.17(+0.81%) |
Feb 22, 2005 | 21.36 | 21.42 | 21.04 | 21.06 | 2,257,738 | -0.44(-2.06%) |
Feb 18, 2005 | 21.88 | 21.88 | 21.50 | 21.50 | 1,976,095 | -0.32(-1.47%) |
Feb 17, 2005 | 21.87 | 21.89 | 21.46 | 21.82 | 2,834,042 | -0.16(-0.71%) |
Feb 16, 2005 | 22.16 | 22.16 | 21.96 | 21.98 | 2,162,172 | -0.13(-0.59%) |
Feb 15, 2005 | 22.13 | 22.13 | 21.97 | 22.11 | 1,989,878 | +0.06(+0.27%) |
Feb 14, 2005 | 22.10 | 22.10 | 21.95 | 22.05 | 2,101,984 | -0.01(-0.06%) |
Feb 11, 2005 | 22.18 | 22.18 | 21.98 | 22.06 | 2,964,525 | -0.07(-0.32%) |
Feb 10, 2005 | 22.10 | 22.17 | 21.97 | 22.14 | 2,310,268 | +0.08(+0.39%) |
Feb 09, 2005 | 22.14 | 22.19 | 22.00 | 22.05 | 2,010,860 | -0.12(-0.53%) |
Feb 08, 2005 | 22.12 | 22.19 | 22.04 | 22.17 | 1,401,782 | +0.00(+0.00%) |
Feb 07, 2005 | 22.06 | 22.20 | 22.04 | 22.17 | 1,506,077 | +0.02(+0.09%) |
Feb 04, 2005 | 22.01 | 22.15 | 21.87 | 22.15 | 2,421,608 | +0.19(+0.86%) |
Feb 03, 2005 | 21.95 | 22.07 | 21.86 | 21.96 | 2,117,146 | +0.01(+0.06%) |
Feb 02, 2005 | 22.00 | 22.06 | 21.82 | 21.95 | 2,787,943 | -0.07(-0.33%) |