Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.72 | 22.76 | 22.42 | 22.75 | 2,033,220 | +0.01(+0.04%) |
Apr 28, 2005 | 22.67 | 22.94 | 22.67 | 22.74 | 2,394,937 | -0.29(-1.25%) |
Apr 27, 2005 | 22.79 | 23.09 | 22.75 | 23.03 | 3,461,759 | +0.24(+1.03%) |
Apr 26, 2005 | 22.48 | 22.99 | 22.48 | 22.80 | 3,630,236 | +0.05(+0.23%) |
Apr 25, 2005 | 22.44 | 22.74 | 22.41 | 22.74 | 4,091,595 | +0.27(+1.21%) |
Apr 22, 2005 | 22.36 | 22.54 | 22.31 | 22.47 | 1,720,057 | +0.16(+0.71%) |
Apr 21, 2005 | 22.29 | 22.40 | 22.21 | 22.31 | 2,196,237 | +0.10(+0.44%) |
Apr 20, 2005 | 22.28 | 22.47 | 22.22 | 22.22 | 2,455,581 | -0.23(-1.01%) |
Apr 19, 2005 | 22.37 | 22.50 | 22.21 | 22.44 | 2,566,729 | +0.08(+0.34%) |
Apr 18, 2005 | 22.50 | 22.54 | 22.22 | 22.36 | 2,396,692 | -0.22(-0.98%) |
Apr 15, 2005 | 22.66 | 22.85 | 22.56 | 22.59 | 6,049,158 | +0.14(+0.62%) |
Apr 14, 2005 | 22.51 | 22.67 | 22.41 | 22.45 | 3,472,289 | +0.06(+0.27%) |
Apr 13, 2005 | 22.13 | 22.51 | 22.10 | 22.39 | 2,952,235 | +0.44(+1.99%) |
Apr 12, 2005 | 21.88 | 22.00 | 21.69 | 21.95 | 1,180,504 | -0.20(-0.90%) |
Apr 11, 2005 | 22.13 | 22.26 | 22.05 | 22.15 | 2,033,610 | -0.13(-0.60%) |
Apr 08, 2005 | 22.37 | 22.39 | 22.23 | 22.28 | 1,633,089 | -0.14(-0.64%) |
Apr 07, 2005 | 22.36 | 22.56 | 22.25 | 22.43 | 1,916,418 | +0.17(+0.76%) |
Apr 06, 2005 | 22.09 | 22.44 | 22.08 | 22.26 | 3,192,665 | +0.13(+0.60%) |
Apr 05, 2005 | 21.97 | 22.13 | 21.86 | 22.12 | 3,357,826 | +0.66(+3.08%) |
Apr 04, 2005 | 21.45 | 21.51 | 21.31 | 21.46 | 1,216,188 | -0.13(-0.59%) |
Apr 01, 2005 | 21.85 | 21.89 | 21.59 | 21.59 | 3,092,632 | -0.12(-0.57%) |
Mar 31, 2005 | 21.84 | 21.88 | 21.65 | 21.71 | 2,555,614 | -0.26(-1.17%) |
Mar 30, 2005 | 21.76 | 22.01 | 21.75 | 21.97 | 1,994,611 | +0.31(+1.44%) |
Mar 29, 2005 | 21.57 | 21.84 | 21.57 | 21.66 | 2,356,718 | -0.26(-1.19%) |
Mar 28, 2005 | 22.15 | 22.15 | 21.90 | 21.92 | 2,327,079 | -0.13(-0.60%) |
Mar 24, 2005 | 21.59 | 22.23 | 21.54 | 22.05 | 3,958,218 | +0.54(+2.50%) |
Mar 23, 2005 | 21.35 | 21.51 | 21.27 | 21.51 | 2,554,054 | +0.04(+0.19%) |
Mar 22, 2005 | 21.80 | 21.87 | 21.41 | 21.47 | 1,616,709 | +0.27(+1.26%) |
Mar 21, 2005 | 21.33 | 21.33 | 21.05 | 21.21 | 1,119,665 | -0.44(-2.01%) |
Mar 18, 2005 | 21.51 | 21.64 | 21.37 | 21.64 | 1,190,254 | +0.13(+0.62%) |
Mar 17, 2005 | 21.53 | 21.60 | 21.43 | 21.51 | 661,815 | +0.02(+0.07%) |
Mar 16, 2005 | 21.62 | 21.76 | 21.44 | 21.49 | 1,045,372 | +0.13(+0.62%) |
Mar 15, 2005 | 21.49 | 21.54 | 21.28 | 21.36 | 1,112,255 | +0.09(+0.43%) |
Mar 14, 2005 | 21.14 | 21.27 | 21.11 | 21.27 | 856,421 | -0.09(-0.43%) |
Mar 11, 2005 | 21.50 | 21.58 | 21.33 | 21.36 | 1,396,949 | -0.06(-0.26%) |
Mar 10, 2005 | 21.51 | 21.55 | 21.36 | 21.42 | 1,159,639 | +0.19(+0.89%) |
Mar 09, 2005 | 21.35 | 21.41 | 21.18 | 21.23 | 1,506,147 | -0.17(-0.81%) |
Mar 08, 2005 | 21.61 | 21.61 | 21.25 | 21.40 | 2,438,811 | -0.40(-1.83%) |
Mar 07, 2005 | 21.56 | 21.92 | 21.54 | 21.80 | 2,269,750 | +0.13(+0.59%) |
Mar 04, 2005 | 21.40 | 21.74 | 21.34 | 21.67 | 2,622,692 | +0.41(+1.91%) |
Mar 03, 2005 | 21.25 | 21.31 | 21.21 | 21.27 | 2,410,732 | +0.36(+1.72%) |
Mar 02, 2005 | 20.85 | 21.07 | 20.82 | 20.91 | 1,584,535 | +0.04(+0.17%) |
Mar 01, 2005 | 20.73 | 20.95 | 20.72 | 20.87 | 2,152,948 | +0.41(+1.98%) |
Feb 28, 2005 | 20.51 | 20.71 | 20.31 | 20.47 | 1,513,947 | +0.07(+0.35%) |
Feb 25, 2005 | 20.27 | 20.41 | 20.15 | 20.40 | 1,478,262 | +0.39(+1.97%) |
Feb 24, 2005 | 19.92 | 20.03 | 19.78 | 20.00 | 1,316,026 | -0.14(-0.69%) |
Feb 23, 2005 | 20.10 | 20.21 | 20.03 | 20.14 | 1,487,817 | -0.03(-0.15%) |
Feb 22, 2005 | 20.48 | 20.50 | 20.13 | 20.17 | 1,663,898 | +0.41(+2.08%) |
Feb 18, 2005 | 19.56 | 19.76 | 19.56 | 19.76 | 2,203,257 | +0.48(+2.47%) |
Feb 17, 2005 | 19.27 | 19.34 | 19.23 | 19.28 | 606,046 | +0.04(+0.19%) |
Feb 16, 2005 | 19.22 | 19.29 | 19.13 | 19.25 | 741,958 | +0.00(+0.00%) |
Feb 15, 2005 | 19.15 | 19.27 | 19.10 | 19.25 | 972,638 | -0.05(-0.27%) |
Feb 14, 2005 | 19.26 | 19.34 | 19.20 | 19.30 | 616,186 | +0.17(+0.89%) |
Feb 11, 2005 | 18.96 | 19.13 | 18.91 | 19.13 | 1,059,411 | +0.05(+0.27%) |
Feb 10, 2005 | 18.95 | 19.10 | 18.94 | 19.08 | 828,731 | +0.23(+1.20%) |
Feb 09, 2005 | 18.90 | 18.97 | 18.85 | 18.85 | 2,211,446 | -0.11(-0.59%) |
Feb 08, 2005 | 18.97 | 19.03 | 18.91 | 18.96 | 1,633,284 | -0.04(-0.22%) |
Feb 07, 2005 | 19.00 | 19.06 | 18.95 | 19.01 | 2,354,378 | -0.06(-0.30%) |
Feb 04, 2005 | 19.01 | 19.12 | 19.00 | 19.06 | 2,093,084 | +0.09(+0.46%) |
Feb 03, 2005 | 18.87 | 19.05 | 18.85 | 18.97 | 722,849 | +0.04(+0.22%) |
Feb 02, 2005 | 19.04 | 19.04 | 18.86 | 18.93 | 1,539,491 | -0.09(-0.49%) |