Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.47 | 23.31 | 22.32 | 23.23 | 3,110,270 | +0.82(+3.68%) |
Apr 28, 2005 | 22.81 | 22.94 | 22.39 | 22.40 | 1,541,054 | -0.46(-2.02%) |
Apr 27, 2005 | 22.85 | 22.90 | 22.22 | 22.87 | 1,856,418 | -0.03(-0.11%) |
Apr 26, 2005 | 22.93 | 23.35 | 22.86 | 22.89 | 1,413,078 | -0.09(-0.40%) |
Apr 25, 2005 | 23.06 | 23.38 | 22.92 | 22.98 | 1,432,922 | +0.09(+0.40%) |
Apr 22, 2005 | 23.08 | 23.27 | 22.71 | 22.89 | 2,148,730 | -0.24(-1.06%) |
Apr 21, 2005 | 23.00 | 23.25 | 22.72 | 23.13 | 2,345,150 | +0.51(+2.27%) |
Apr 20, 2005 | 22.95 | 23.35 | 22.59 | 22.62 | 1,670,812 | -0.24(-1.03%) |
Apr 19, 2005 | 22.82 | 22.87 | 22.53 | 22.86 | 1,542,005 | +0.24(+1.08%) |
Apr 18, 2005 | 22.23 | 22.88 | 22.23 | 22.61 | 1,898,601 | +0.39(+1.74%) |
Apr 15, 2005 | 22.87 | 22.87 | 21.97 | 22.23 | 3,088,525 | -0.88(-3.82%) |
Apr 14, 2005 | 23.49 | 23.56 | 23.04 | 23.11 | 2,353,824 | -0.39(-1.65%) |
Apr 13, 2005 | 24.17 | 24.19 | 23.40 | 23.50 | 1,882,203 | -0.67(-2.79%) |
Apr 12, 2005 | 24.07 | 24.25 | 23.73 | 24.17 | 1,577,177 | -0.07(-0.28%) |
Apr 11, 2005 | 24.40 | 24.41 | 24.06 | 24.24 | 2,427,496 | -0.14(-0.59%) |
Apr 08, 2005 | 24.19 | 24.72 | 24.14 | 24.38 | 2,770,428 | +0.25(+1.05%) |
Apr 07, 2005 | 23.97 | 24.20 | 23.94 | 24.13 | 1,561,136 | +0.13(+0.53%) |
Apr 06, 2005 | 23.90 | 24.12 | 23.90 | 24.00 | 1,702,301 | +0.10(+0.42%) |
Apr 05, 2005 | 23.69 | 24.14 | 23.66 | 23.90 | 1,779,538 | +0.19(+0.78%) |
Apr 04, 2005 | 23.70 | 23.81 | 23.48 | 23.72 | 1,826,236 | +0.02(+0.07%) |
Apr 01, 2005 | 24.00 | 24.25 | 23.66 | 23.70 | 2,381,986 | -0.30(-1.26%) |
Mar 31, 2005 | 23.93 | 24.20 | 23.69 | 24.00 | 2,737,513 | +0.19(+0.78%) |
Mar 30, 2005 | 23.27 | 23.87 | 23.23 | 23.82 | 3,093,991 | +0.53(+2.28%) |
Mar 29, 2005 | 23.50 | 23.73 | 23.24 | 23.29 | 2,868,103 | -0.19(-0.82%) |
Mar 28, 2005 | 23.51 | 23.66 | 23.31 | 23.48 | 2,532,419 | -0.03(-0.14%) |
Mar 24, 2005 | 23.27 | 23.73 | 23.17 | 23.51 | 2,039,886 | +0.35(+1.53%) |
Mar 23, 2005 | 23.30 | 23.61 | 23.16 | 23.16 | 1,818,037 | -0.21(-0.90%) |
Mar 22, 2005 | 23.65 | 23.69 | 23.34 | 23.37 | 2,592,902 | -0.30(-1.28%) |
Mar 21, 2005 | 23.29 | 23.77 | 23.20 | 23.67 | 4,680,200 | +0.46(+1.99%) |
Mar 18, 2005 | 22.47 | 23.93 | 22.23 | 23.21 | 10,022,617 | +1.31(+6.00%) |
Mar 17, 2005 | 22.12 | 22.39 | 21.87 | 21.90 | 2,820,691 | -0.19(-0.84%) |
Mar 16, 2005 | 21.97 | 22.24 | 21.91 | 22.08 | 3,606,250 | -0.10(-0.46%) |
Mar 15, 2005 | 22.53 | 22.60 | 22.01 | 22.18 | 2,230,601 | -0.12(-0.53%) |
Mar 14, 2005 | 21.90 | 22.30 | 21.90 | 22.30 | 1,129,441 | +0.35(+1.61%) |
Mar 11, 2005 | 22.40 | 22.45 | 21.77 | 21.95 | 1,815,304 | -0.45(-2.03%) |
Mar 10, 2005 | 22.24 | 22.50 | 22.17 | 22.40 | 1,781,083 | +0.12(+0.53%) |
Mar 09, 2005 | 22.18 | 22.47 | 22.13 | 22.28 | 3,056,561 | +0.10(+0.46%) |
Mar 08, 2005 | 22.42 | 22.52 | 21.98 | 22.18 | 1,741,157 | -0.23(-1.01%) |
Mar 07, 2005 | 22.11 | 22.64 | 22.04 | 22.41 | 1,900,027 | +0.48(+2.19%) |
Mar 04, 2005 | 22.18 | 22.27 | 21.92 | 21.93 | 1,963,956 | +0.01(+0.04%) |
Mar 03, 2005 | 22.22 | 22.43 | 21.77 | 21.92 | 1,339,644 | -0.21(-0.95%) |
Mar 02, 2005 | 22.25 | 22.34 | 21.97 | 22.13 | 1,566,245 | -0.18(-0.79%) |
Mar 01, 2005 | 21.84 | 22.40 | 21.80 | 22.31 | 2,516,378 | +0.67(+3.11%) |
Feb 28, 2005 | 21.49 | 21.76 | 21.46 | 21.64 | 1,990,335 | +0.03(+0.12%) |
Feb 25, 2005 | 21.29 | 21.66 | 20.97 | 21.61 | 1,648,592 | +0.31(+1.46%) |
Feb 24, 2005 | 20.81 | 21.30 | 20.50 | 21.30 | 1,494,831 | +0.55(+2.64%) |
Feb 23, 2005 | 21.21 | 21.25 | 20.61 | 20.75 | 1,755,297 | +0.13(+0.65%) |
Feb 22, 2005 | 20.62 | 20.95 | 20.55 | 20.62 | 2,056,521 | -0.20(-0.97%) |
Feb 18, 2005 | 20.53 | 20.87 | 20.41 | 20.82 | 1,614,488 | +0.28(+1.35%) |
Feb 17, 2005 | 21.00 | 21.00 | 20.37 | 20.54 | 2,028,954 | -0.34(-1.61%) |
Feb 16, 2005 | 21.00 | 21.01 | 20.69 | 20.88 | 1,162,474 | -0.25(-1.19%) |
Feb 15, 2005 | 21.02 | 21.20 | 20.93 | 21.13 | 1,216,184 | +0.09(+0.44%) |
Feb 14, 2005 | 21.00 | 21.21 | 20.64 | 21.04 | 1,373,153 | +0.07(+0.32%) |
Feb 11, 2005 | 20.66 | 21.15 | 20.46 | 20.97 | 2,118,192 | +0.38(+1.84%) |
Feb 10, 2005 | 20.63 | 20.78 | 20.25 | 20.59 | 1,554,244 | +0.12(+0.58%) |
Feb 09, 2005 | 20.70 | 21.04 | 20.42 | 20.48 | 2,290,846 | -0.32(-1.54%) |
Feb 08, 2005 | 20.11 | 20.85 | 20.11 | 20.80 | 2,581,138 | +0.82(+4.09%) |
Feb 07, 2005 | 19.85 | 20.21 | 19.85 | 19.98 | 932,784 | +0.03(+0.13%) |
Feb 04, 2005 | 19.15 | 19.97 | 19.15 | 19.95 | 1,429,239 | +0.69(+3.58%) |
Feb 03, 2005 | 19.60 | 19.61 | 19.11 | 19.26 | 926,961 | -0.34(-1.76%) |
Feb 02, 2005 | 19.78 | 19.78 | 19.47 | 19.61 | 1,203,113 | -0.15(-0.77%) |