Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.94 | 20.06 | 19.60 | 19.74 | 11,223,504 | -0.20(-1.01%) |
Apr 28, 2005 | 20.10 | 20.30 | 19.94 | 19.94 | 7,898,153 | -0.37(-1.82%) |
Apr 27, 2005 | 20.11 | 20.47 | 20.06 | 20.31 | 7,122,209 | +0.11(+0.53%) |
Apr 26, 2005 | 20.30 | 20.38 | 20.15 | 20.20 | 6,944,744 | -0.19(-0.92%) |
Apr 25, 2005 | 20.17 | 20.52 | 20.00 | 20.39 | 7,677,622 | +0.15(+0.73%) |
Apr 22, 2005 | 20.54 | 20.64 | 20.03 | 20.24 | 12,284,433 | +0.14(+0.70%) |
Apr 21, 2005 | 20.38 | 20.54 | 19.87 | 20.10 | 9,690,326 | -0.06(-0.30%) |
Apr 20, 2005 | 20.26 | 20.39 | 20.00 | 20.16 | 7,823,009 | -0.16(-0.80%) |
Apr 19, 2005 | 20.27 | 20.37 | 20.12 | 20.32 | 7,606,636 | +0.05(+0.27%) |
Apr 18, 2005 | 20.30 | 20.35 | 19.78 | 20.27 | 12,571,198 | -0.13(-0.66%) |
Apr 15, 2005 | 20.62 | 20.67 | 20.30 | 20.40 | 9,669,090 | -0.31(-1.50%) |
Apr 14, 2005 | 21.10 | 21.10 | 20.70 | 20.71 | 6,811,088 | -0.31(-1.47%) |
Apr 13, 2005 | 21.16 | 21.49 | 21.01 | 21.02 | 13,896,913 | +0.22(+1.04%) |
Apr 12, 2005 | 20.61 | 20.91 | 20.41 | 20.81 | 8,209,422 | +0.07(+0.32%) |
Apr 11, 2005 | 20.86 | 20.90 | 20.55 | 20.74 | 7,272,348 | -0.23(-1.09%) |
Apr 08, 2005 | 21.20 | 21.40 | 20.95 | 20.97 | 5,079,654 | -0.22(-1.05%) |
Apr 07, 2005 | 21.14 | 21.27 | 20.98 | 21.19 | 5,815,651 | -0.01(-0.06%) |
Apr 06, 2005 | 20.96 | 21.35 | 20.87 | 21.20 | 6,475,613 | +0.19(+0.90%) |
Apr 05, 2005 | 20.79 | 21.07 | 20.75 | 21.02 | 5,410,378 | +0.15(+0.71%) |
Apr 04, 2005 | 20.92 | 20.97 | 20.64 | 20.87 | 8,701,424 | -0.01(-0.03%) |
Apr 01, 2005 | 21.01 | 21.22 | 20.79 | 20.87 | 6,532,787 | -0.09(-0.45%) |
Mar 31, 2005 | 21.28 | 21.28 | 20.94 | 20.97 | 8,020,226 | -0.34(-1.61%) |
Mar 30, 2005 | 20.86 | 21.33 | 20.86 | 21.31 | 6,562,043 | +0.42(+2.03%) |
Mar 29, 2005 | 21.10 | 21.16 | 20.85 | 20.89 | 8,026,017 | -0.34(-1.62%) |
Mar 28, 2005 | 21.15 | 21.39 | 21.14 | 21.23 | 4,982,383 | -0.03(-0.16%) |
Mar 24, 2005 | 21.25 | 21.41 | 21.18 | 21.27 | 4,889,715 | +0.09(+0.41%) |
Mar 23, 2005 | 21.24 | 21.40 | 21.13 | 21.18 | 7,874,392 | +0.00(+0.00%) |
Mar 22, 2005 | 21.33 | 21.49 | 21.16 | 21.18 | 6,934,794 | -0.15(-0.73%) |
Mar 21, 2005 | 21.38 | 21.46 | 21.22 | 21.33 | 4,488,897 | -0.15(-0.69%) |
Mar 18, 2005 | 21.43 | 21.51 | 21.08 | 21.48 | 13,317,442 | +0.07(+0.31%) |
Mar 17, 2005 | 21.75 | 21.76 | 21.33 | 21.41 | 7,852,711 | -0.35(-1.61%) |
Mar 16, 2005 | 21.75 | 21.87 | 21.58 | 21.76 | 5,022,925 | -0.07(-0.34%) |
Mar 15, 2005 | 22.23 | 22.27 | 21.74 | 21.84 | 5,895,844 | -0.36(-1.61%) |
Mar 14, 2005 | 21.91 | 22.22 | 21.91 | 22.19 | 6,663,027 | +0.25(+1.14%) |
Mar 11, 2005 | 22.05 | 22.17 | 21.89 | 21.95 | 5,150,195 | -0.11(-0.49%) |
Mar 10, 2005 | 21.98 | 22.08 | 21.89 | 22.05 | 8,254,717 | +0.15(+0.68%) |
Mar 09, 2005 | 21.99 | 22.21 | 21.77 | 21.90 | 13,972,206 | -0.64(-2.84%) |
Mar 08, 2005 | 22.89 | 22.89 | 22.17 | 22.54 | 12,236,168 | -0.49(-2.13%) |
Mar 07, 2005 | 23.10 | 23.27 | 23.01 | 23.04 | 5,907,725 | +0.17(+0.74%) |
Mar 04, 2005 | 22.63 | 23.05 | 22.56 | 22.87 | 7,229,579 | +0.37(+1.65%) |
Mar 03, 2005 | 22.41 | 22.63 | 22.22 | 22.50 | 4,935,455 | +0.09(+0.39%) |
Mar 02, 2005 | 22.25 | 22.77 | 22.25 | 22.41 | 6,234,884 | -0.03(-0.15%) |
Mar 01, 2005 | 22.23 | 22.50 | 22.23 | 22.44 | 5,016,539 | +0.17(+0.76%) |
Feb 28, 2005 | 22.21 | 22.39 | 22.12 | 22.28 | 7,043,352 | +0.07(+0.30%) |
Feb 25, 2005 | 21.85 | 22.21 | 21.76 | 22.21 | 4,942,286 | +0.22(+1.01%) |
Feb 24, 2005 | 21.84 | 22.03 | 21.72 | 21.99 | 4,149,857 | +0.14(+0.65%) |
Feb 23, 2005 | 21.58 | 21.88 | 21.56 | 21.84 | 6,398,389 | +0.33(+1.53%) |
Feb 22, 2005 | 21.76 | 21.85 | 21.51 | 21.51 | 5,461,167 | -0.26(-1.18%) |
Feb 18, 2005 | 21.65 | 21.88 | 21.60 | 21.77 | 5,687,787 | +0.03(+0.12%) |
Feb 17, 2005 | 21.88 | 21.88 | 21.69 | 21.74 | 5,152,422 | -0.21(-0.95%) |
Feb 16, 2005 | 22.15 | 22.21 | 21.83 | 21.95 | 7,048,549 | -0.38(-1.69%) |
Feb 15, 2005 | 21.95 | 22.34 | 21.95 | 22.33 | 8,888,244 | +0.37(+1.69%) |
Feb 14, 2005 | 21.72 | 22.02 | 21.69 | 21.96 | 5,187,024 | +0.24(+1.12%) |
Feb 11, 2005 | 21.48 | 21.88 | 21.41 | 21.72 | 7,932,013 | +0.10(+0.47%) |
Feb 10, 2005 | 21.62 | 21.69 | 21.45 | 21.62 | 5,323,501 | +0.09(+0.41%) |
Feb 09, 2005 | 21.82 | 21.87 | 21.52 | 21.53 | 6,705,649 | -0.30(-1.39%) |
Feb 08, 2005 | 22.03 | 22.12 | 21.80 | 21.83 | 7,691,581 | -0.24(-1.10%) |
Feb 07, 2005 | 21.80 | 22.12 | 21.80 | 22.07 | 8,191,750 | +0.14(+0.65%) |
Feb 04, 2005 | 21.43 | 21.95 | 21.41 | 21.93 | 7,629,209 | +0.34(+1.59%) |
Feb 03, 2005 | 21.28 | 21.62 | 21.14 | 21.59 | 5,486,116 | +0.20(+0.91%) |
Feb 02, 2005 | 21.47 | 21.56 | 21.25 | 21.39 | 9,768,292 | -0.14(-0.66%) |