Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.18 | 18.55 | 17.84 | 18.51 | 6,728,307 | +0.50(+2.79%) |
Apr 28, 2005 | 18.25 | 18.44 | 18.00 | 18.01 | 4,375,955 | -0.41(-2.23%) |
Apr 27, 2005 | 18.09 | 18.72 | 17.95 | 18.42 | 5,838,744 | +0.31(+1.73%) |
Apr 26, 2005 | 18.12 | 18.37 | 18.08 | 18.11 | 4,360,027 | -0.12(-0.65%) |
Apr 25, 2005 | 18.37 | 18.49 | 18.22 | 18.23 | 5,396,277 | -0.05(-0.27%) |
Apr 22, 2005 | 18.90 | 18.91 | 18.18 | 18.28 | 8,095,342 | -0.24(-1.31%) |
Apr 21, 2005 | 18.48 | 18.60 | 18.25 | 18.52 | 4,968,627 | +0.16(+0.88%) |
Apr 20, 2005 | 18.84 | 18.85 | 18.29 | 18.36 | 4,594,503 | -0.43(-2.30%) |
Apr 19, 2005 | 18.91 | 18.96 | 18.72 | 18.79 | 4,662,475 | -0.11(-0.60%) |
Apr 18, 2005 | 18.70 | 19.11 | 18.67 | 18.90 | 5,349,234 | +0.31(+1.68%) |
Apr 15, 2005 | 19.03 | 19.26 | 18.57 | 18.59 | 6,972,969 | -0.33(-1.77%) |
Apr 14, 2005 | 19.23 | 19.37 | 18.83 | 18.92 | 7,850,309 | -0.46(-2.37%) |
Apr 13, 2005 | 19.89 | 19.89 | 19.28 | 19.38 | 5,171,247 | -0.50(-2.52%) |
Apr 12, 2005 | 20.10 | 20.19 | 19.63 | 19.89 | 7,654,727 | -0.24(-1.18%) |
Apr 11, 2005 | 20.14 | 20.21 | 20.02 | 20.12 | 2,577,752 | -0.02(-0.08%) |
Apr 08, 2005 | 20.31 | 20.45 | 20.12 | 20.14 | 4,537,829 | -0.17(-0.85%) |
Apr 07, 2005 | 20.10 | 20.47 | 20.07 | 20.31 | 4,431,704 | +0.28(+1.40%) |
Apr 06, 2005 | 19.73 | 20.16 | 19.73 | 20.03 | 4,445,409 | +0.39(+2.01%) |
Apr 05, 2005 | 19.57 | 19.79 | 19.51 | 19.64 | 3,766,614 | +0.04(+0.19%) |
Apr 04, 2005 | 19.63 | 19.71 | 19.39 | 19.60 | 3,322,111 | -0.03(-0.14%) |
Apr 01, 2005 | 19.86 | 20.07 | 19.58 | 19.63 | 3,448,979 | -0.24(-1.20%) |
Mar 31, 2005 | 19.78 | 19.98 | 19.73 | 19.86 | 3,964,789 | +0.24(+1.21%) |
Mar 30, 2005 | 19.46 | 19.68 | 19.44 | 19.63 | 5,096,422 | +0.33(+1.71%) |
Mar 29, 2005 | 19.76 | 19.87 | 19.26 | 19.30 | 6,670,892 | -0.58(-2.93%) |
Mar 28, 2005 | 20.12 | 20.16 | 19.88 | 19.88 | 3,440,275 | -0.24(-1.21%) |
Mar 24, 2005 | 20.14 | 20.36 | 20.08 | 20.12 | 2,858,345 | -0.02(-0.11%) |
Mar 23, 2005 | 20.30 | 20.33 | 20.06 | 20.14 | 4,644,139 | -0.13(-0.64%) |
Mar 22, 2005 | 20.69 | 20.76 | 20.27 | 20.27 | 6,569,952 | -0.51(-2.44%) |
Mar 21, 2005 | 21.04 | 21.18 | 20.72 | 20.78 | 3,442,127 | -0.24(-1.13%) |
Mar 18, 2005 | 20.73 | 21.02 | 20.57 | 21.02 | 7,080,391 | +0.25(+1.22%) |
Mar 17, 2005 | 20.65 | 20.88 | 20.58 | 20.77 | 3,700,680 | +0.10(+0.47%) |
Mar 16, 2005 | 21.14 | 21.18 | 20.61 | 20.67 | 5,040,118 | -0.63(-2.94%) |
Mar 15, 2005 | 21.56 | 21.64 | 21.29 | 21.29 | 4,250,753 | -0.12(-0.58%) |
Mar 14, 2005 | 21.20 | 21.44 | 21.16 | 21.42 | 5,221,254 | +0.23(+1.07%) |
Mar 11, 2005 | 20.92 | 21.26 | 20.92 | 21.19 | 5,425,355 | +0.21(+1.00%) |
Mar 10, 2005 | 21.11 | 21.11 | 20.83 | 20.98 | 3,418,235 | +0.01(+0.05%) |
Mar 09, 2005 | 20.98 | 21.14 | 20.90 | 20.97 | 3,971,827 | -0.12(-0.59%) |
Mar 08, 2005 | 21.18 | 21.19 | 20.93 | 21.09 | 3,631,967 | -0.09(-0.41%) |
Mar 07, 2005 | 21.46 | 21.46 | 21.04 | 21.18 | 4,744,894 | -0.20(-0.93%) |
Mar 04, 2005 | 20.82 | 21.43 | 20.79 | 21.38 | 6,534,207 | +0.71(+3.42%) |
Mar 03, 2005 | 20.63 | 20.71 | 20.32 | 20.67 | 3,931,822 | +0.09(+0.42%) |
Mar 02, 2005 | 20.55 | 20.67 | 20.30 | 20.59 | 3,872,925 | +0.02(+0.08%) |
Mar 01, 2005 | 20.25 | 20.60 | 20.20 | 20.57 | 4,286,684 | +0.40(+2.01%) |
Feb 28, 2005 | 20.43 | 20.57 | 20.14 | 20.17 | 5,104,942 | -0.41(-1.99%) |
Feb 25, 2005 | 20.48 | 20.68 | 20.31 | 20.58 | 4,297,056 | +0.10(+0.47%) |
Feb 24, 2005 | 20.38 | 20.48 | 20.12 | 20.48 | 6,217,313 | +0.00(+0.00%) |
Feb 23, 2005 | 20.25 | 20.52 | 19.98 | 20.48 | 6,458,827 | +0.31(+1.55%) |
Feb 22, 2005 | 20.53 | 20.73 | 20.17 | 20.17 | 9,752,045 | -0.55(-2.63%) |
Feb 18, 2005 | 20.60 | 20.87 | 20.58 | 20.71 | 6,360,110 | +0.19(+0.95%) |
Feb 17, 2005 | 20.25 | 20.72 | 20.25 | 20.52 | 9,811,497 | +0.24(+1.20%) |
Feb 16, 2005 | 19.84 | 20.34 | 19.80 | 20.27 | 7,344,871 | +0.30(+1.49%) |
Feb 15, 2005 | 20.19 | 20.19 | 19.86 | 19.98 | 6,514,204 | -0.14(-0.70%) |
Feb 14, 2005 | 20.11 | 20.21 | 20.10 | 20.12 | 3,503,987 | -0.01(-0.03%) |
Feb 11, 2005 | 20.09 | 20.24 | 20.07 | 20.12 | 4,413,553 | +0.01(+0.05%) |
Feb 10, 2005 | 20.22 | 20.24 | 20.07 | 20.11 | 7,962,176 | -0.01(-0.05%) |
Feb 09, 2005 | 20.43 | 20.43 | 20.02 | 20.12 | 10,348,051 | -0.38(-1.87%) |
Feb 08, 2005 | 20.84 | 20.84 | 20.45 | 20.51 | 6,419,006 | -0.33(-1.61%) |
Feb 07, 2005 | 21.29 | 21.30 | 20.81 | 20.84 | 5,589,821 | -0.51(-2.38%) |
Feb 04, 2005 | 21.12 | 21.67 | 21.11 | 21.35 | 7,829,380 | +0.13(+0.64%) |
Feb 03, 2005 | 21.65 | 21.66 | 21.14 | 21.21 | 11,453,754 | -0.53(-2.46%) |
Feb 02, 2005 | 21.45 | 21.75 | 21.39 | 21.75 | 5,262,741 | +0.30(+1.41%) |