Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.07 | 23.17 | 22.70 | 22.95 | 3,812,537 | -0.01(-0.03%) |
Apr 28, 2005 | 23.01 | 23.18 | 22.86 | 22.95 | 2,274,705 | -0.17(-0.72%) |
Apr 27, 2005 | 23.08 | 23.25 | 22.79 | 23.12 | 1,731,285 | -0.03(-0.14%) |
Apr 26, 2005 | 23.25 | 23.40 | 23.07 | 23.15 | 1,915,843 | -0.11(-0.46%) |
Apr 25, 2005 | 23.15 | 23.35 | 23.10 | 23.26 | 1,919,461 | +0.25(+1.07%) |
Apr 22, 2005 | 23.27 | 23.36 | 22.83 | 23.01 | 2,349,795 | -0.25(-1.06%) |
Apr 21, 2005 | 23.00 | 23.48 | 22.98 | 23.26 | 2,992,279 | +0.42(+1.83%) |
Apr 20, 2005 | 23.31 | 23.31 | 22.77 | 22.84 | 1,937,857 | -0.35(-1.52%) |
Apr 19, 2005 | 23.27 | 23.34 | 22.97 | 23.19 | 2,844,814 | -0.13(-0.54%) |
Apr 18, 2005 | 23.08 | 23.42 | 22.93 | 23.32 | 2,621,053 | +0.11(+0.46%) |
Apr 15, 2005 | 23.77 | 23.78 | 23.21 | 23.21 | 3,898,181 | -0.56(-2.37%) |
Apr 14, 2005 | 23.72 | 23.88 | 23.60 | 23.78 | 2,969,662 | -0.01(-0.03%) |
Apr 13, 2005 | 23.78 | 23.92 | 23.68 | 23.78 | 2,362,461 | -0.03(-0.11%) |
Apr 12, 2005 | 23.83 | 24.00 | 23.62 | 23.81 | 2,403,775 | -0.03(-0.14%) |
Apr 11, 2005 | 23.83 | 24.00 | 23.81 | 23.84 | 3,553,341 | -0.03(-0.11%) |
Apr 08, 2005 | 24.19 | 24.20 | 23.84 | 23.87 | 2,565,716 | -0.32(-1.34%) |
Apr 07, 2005 | 23.99 | 24.20 | 23.90 | 24.19 | 2,001,940 | +0.12(+0.50%) |
Apr 06, 2005 | 24.14 | 24.16 | 23.90 | 24.07 | 2,856,726 | -0.15(-0.60%) |
Apr 05, 2005 | 23.68 | 24.22 | 23.64 | 24.22 | 3,887,023 | +0.68(+2.90%) |
Apr 04, 2005 | 23.48 | 23.61 | 23.34 | 23.54 | 2,580,643 | +0.01(+0.03%) |
Apr 01, 2005 | 23.74 | 23.84 | 23.46 | 23.53 | 2,649,701 | -0.21(-0.89%) |
Mar 31, 2005 | 24.09 | 24.09 | 23.54 | 23.74 | 3,389,893 | -0.34(-1.43%) |
Mar 30, 2005 | 23.93 | 24.20 | 23.93 | 24.09 | 2,981,122 | +0.09(+0.39%) |
Mar 29, 2005 | 23.74 | 24.07 | 23.62 | 23.99 | 5,133,995 | +0.15(+0.64%) |
Mar 28, 2005 | 23.01 | 23.84 | 22.98 | 23.84 | 6,925,292 | +0.92(+4.02%) |
Mar 24, 2005 | 22.44 | 22.97 | 22.28 | 22.92 | 4,658,125 | +0.46(+2.04%) |
Mar 23, 2005 | 22.42 | 22.62 | 22.38 | 22.46 | 4,075,803 | -0.01(-0.03%) |
Mar 22, 2005 | 21.75 | 22.66 | 21.75 | 22.47 | 5,558,146 | +0.82(+3.80%) |
Mar 21, 2005 | 21.80 | 21.95 | 21.60 | 21.65 | 2,733,687 | -0.09(-0.40%) |
Mar 18, 2005 | 21.78 | 21.85 | 21.60 | 21.73 | 4,400,589 | -0.05(-0.21%) |
Mar 17, 2005 | 21.92 | 21.94 | 21.75 | 21.78 | 4,016,244 | -0.24(-1.08%) |
Mar 16, 2005 | 22.35 | 22.35 | 21.97 | 22.02 | 3,363,958 | -0.33(-1.48%) |
Mar 15, 2005 | 22.78 | 22.83 | 22.33 | 22.35 | 2,984,439 | -0.34(-1.52%) |
Mar 14, 2005 | 22.45 | 22.75 | 22.42 | 22.69 | 2,776,510 | +0.33(+1.48%) |
Mar 11, 2005 | 22.50 | 22.70 | 22.31 | 22.36 | 1,980,679 | -0.23(-1.00%) |
Mar 10, 2005 | 22.38 | 22.63 | 22.37 | 22.59 | 3,238,357 | +0.15(+0.65%) |
Mar 09, 2005 | 22.85 | 22.94 | 22.40 | 22.44 | 3,800,775 | -0.47(-2.06%) |
Mar 08, 2005 | 22.97 | 23.11 | 22.88 | 22.91 | 4,031,322 | +0.00(+0.00%) |
Mar 07, 2005 | 22.95 | 23.12 | 22.86 | 22.91 | 2,670,660 | -0.07(-0.32%) |
Mar 04, 2005 | 23.18 | 23.26 | 22.99 | 22.99 | 2,433,781 | -0.05(-0.20%) |
Mar 03, 2005 | 23.09 | 23.16 | 22.97 | 23.03 | 2,179,411 | -0.05(-0.23%) |
Mar 02, 2005 | 22.65 | 23.20 | 22.62 | 23.09 | 2,675,485 | +0.13(+0.55%) |
Mar 01, 2005 | 22.84 | 23.09 | 22.78 | 22.96 | 3,115,016 | +0.13(+0.58%) |
Feb 28, 2005 | 22.88 | 22.91 | 22.71 | 22.83 | 3,450,508 | -0.12(-0.52%) |
Feb 25, 2005 | 22.97 | 23.05 | 22.79 | 22.95 | 2,681,215 | +0.02(+0.09%) |
Feb 24, 2005 | 22.73 | 22.99 | 22.62 | 22.93 | 2,332,153 | +0.12(+0.52%) |
Feb 23, 2005 | 22.85 | 23.05 | 22.78 | 22.81 | 4,284,184 | +0.09(+0.41%) |
Feb 22, 2005 | 22.95 | 23.07 | 22.67 | 22.71 | 3,632,201 | -0.35(-1.52%) |
Feb 18, 2005 | 23.09 | 23.19 | 22.95 | 23.07 | 2,772,589 | +0.11(+0.46%) |
Feb 17, 2005 | 23.15 | 23.23 | 22.94 | 22.96 | 1,608,397 | -0.22(-0.94%) |
Feb 16, 2005 | 23.19 | 23.31 | 23.07 | 23.18 | 1,566,178 | -0.03(-0.11%) |
Feb 15, 2005 | 23.44 | 23.45 | 23.17 | 23.21 | 2,694,484 | -0.24(-1.02%) |
Feb 14, 2005 | 23.19 | 23.47 | 23.11 | 23.44 | 2,205,948 | +0.34(+1.46%) |
Feb 11, 2005 | 23.11 | 23.36 | 22.99 | 23.11 | 3,895,165 | -0.05(-0.20%) |
Feb 10, 2005 | 23.34 | 23.45 | 23.12 | 23.15 | 2,262,341 | -0.09(-0.40%) |
Feb 09, 2005 | 23.25 | 23.36 | 22.98 | 23.25 | 2,829,283 | -0.11(-0.45%) |
Feb 08, 2005 | 22.95 | 23.36 | 22.95 | 23.35 | 3,004,342 | +0.29(+1.27%) |
Feb 07, 2005 | 23.21 | 23.23 | 22.96 | 23.06 | 2,713,482 | -0.13(-0.54%) |
Feb 04, 2005 | 22.89 | 23.19 | 22.83 | 23.19 | 3,592,696 | +0.19(+0.81%) |
Feb 03, 2005 | 23.09 | 23.16 | 22.84 | 23.00 | 5,312,371 | -0.05(-0.20%) |
Feb 02, 2005 | 22.98 | 23.11 | 22.80 | 23.05 | 4,902,091 | -0.03(-0.14%) |