Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.21 | 18.51 | 18.08 | 18.47 | 1,324,451 | +0.42(+2.35%) |
Apr 28, 2005 | 18.07 | 18.16 | 17.97 | 18.04 | 2,253,475 | -0.03(-0.16%) |
Apr 27, 2005 | 18.44 | 18.44 | 18.03 | 18.07 | 1,401,197 | -0.34(-1.86%) |
Apr 26, 2005 | 18.66 | 18.95 | 18.35 | 18.41 | 1,903,881 | -0.25(-1.32%) |
Apr 25, 2005 | 18.40 | 18.82 | 18.29 | 18.66 | 2,371,082 | +0.62(+3.42%) |
Apr 22, 2005 | 19.33 | 19.33 | 17.82 | 18.04 | 4,528,321 | -1.27(-6.59%) |
Apr 21, 2005 | 19.05 | 19.40 | 18.95 | 19.31 | 1,221,495 | +0.41(+2.16%) |
Apr 20, 2005 | 19.79 | 19.93 | 18.82 | 18.91 | 2,209,121 | +0.02(+0.12%) |
Apr 19, 2005 | 18.57 | 18.92 | 18.43 | 18.88 | 1,823,237 | +0.43(+2.34%) |
Apr 18, 2005 | 18.57 | 18.58 | 18.32 | 18.45 | 2,868,524 | -0.05(-0.28%) |
Apr 15, 2005 | 18.38 | 18.56 | 18.21 | 18.50 | 2,549,037 | +0.15(+0.81%) |
Apr 14, 2005 | 19.08 | 19.29 | 18.32 | 18.35 | 2,955,485 | -0.10(-0.52%) |
Apr 13, 2005 | 18.87 | 18.91 | 18.35 | 18.45 | 1,125,528 | -0.37(-1.98%) |
Apr 12, 2005 | 18.98 | 18.98 | 18.67 | 18.82 | 1,880,360 | -0.10(-0.55%) |
Apr 11, 2005 | 19.34 | 19.36 | 18.88 | 18.93 | 1,015,313 | -0.31(-1.62%) |
Apr 08, 2005 | 19.68 | 19.68 | 19.22 | 19.24 | 1,029,023 | -0.31(-1.60%) |
Apr 07, 2005 | 19.61 | 19.64 | 19.34 | 19.55 | 797,842 | -0.06(-0.30%) |
Apr 06, 2005 | 19.48 | 19.78 | 19.33 | 19.61 | 1,258,725 | +0.23(+1.19%) |
Apr 05, 2005 | 19.17 | 19.46 | 18.99 | 19.38 | 3,798,086 | +0.22(+1.13%) |
Apr 04, 2005 | 19.51 | 19.52 | 19.02 | 19.17 | 1,760,468 | -0.34(-1.75%) |
Apr 01, 2005 | 20.10 | 20.16 | 19.20 | 19.51 | 1,809,662 | -0.55(-2.74%) |
Mar 31, 2005 | 19.94 | 20.31 | 19.79 | 20.06 | 1,461,815 | +0.19(+0.97%) |
Mar 30, 2005 | 20.19 | 20.39 | 19.39 | 19.86 | 2,342,318 | -0.36(-1.77%) |
Mar 29, 2005 | 20.07 | 20.39 | 20.02 | 20.22 | 1,158,592 | +0.02(+0.11%) |
Mar 28, 2005 | 20.09 | 20.36 | 19.84 | 20.20 | 1,742,323 | +0.29(+1.46%) |
Mar 24, 2005 | 20.48 | 20.48 | 19.91 | 19.91 | 1,061,953 | -0.54(-2.62%) |
Mar 23, 2005 | 20.43 | 20.64 | 20.21 | 20.45 | 480,103 | +0.01(+0.04%) |
Mar 22, 2005 | 20.52 | 20.69 | 20.35 | 20.44 | 883,460 | -0.16(-0.76%) |
Mar 21, 2005 | 20.53 | 20.71 | 20.33 | 20.59 | 367,604 | +0.04(+0.18%) |
Mar 18, 2005 | 20.53 | 20.68 | 20.41 | 20.56 | 1,668,399 | -0.03(-0.14%) |
Mar 17, 2005 | 20.35 | 20.82 | 20.20 | 20.59 | 673,919 | +0.29(+1.43%) |
Mar 16, 2005 | 20.55 | 20.57 | 20.21 | 20.30 | 1,053,082 | -0.33(-1.62%) |
Mar 15, 2005 | 21.24 | 21.24 | 20.45 | 20.63 | 1,128,619 | -0.64(-3.01%) |
Mar 14, 2005 | 21.14 | 21.41 | 21.06 | 21.27 | 640,585 | +0.25(+1.17%) |
Mar 11, 2005 | 21.06 | 21.20 | 20.98 | 21.03 | 411,421 | +0.03(+0.14%) |
Mar 10, 2005 | 21.07 | 21.26 | 20.68 | 21.00 | 585,747 | -0.01(-0.04%) |
Mar 09, 2005 | 21.66 | 21.67 | 20.92 | 21.00 | 929,158 | -0.77(-3.55%) |
Mar 08, 2005 | 21.64 | 21.84 | 21.61 | 21.78 | 667,736 | +0.19(+0.90%) |
Mar 07, 2005 | 21.36 | 21.74 | 21.36 | 21.58 | 709,940 | +0.18(+0.83%) |
Mar 04, 2005 | 21.34 | 21.58 | 21.24 | 21.41 | 843,272 | +0.10(+0.45%) |
Mar 03, 2005 | 21.58 | 21.58 | 21.00 | 21.31 | 1,770,011 | -0.27(-1.24%) |
Mar 02, 2005 | 21.69 | 21.76 | 21.50 | 21.58 | 673,112 | -0.16(-0.72%) |
Mar 01, 2005 | 21.70 | 21.80 | 21.32 | 21.73 | 1,047,840 | +0.03(+0.14%) |
Feb 28, 2005 | 21.66 | 21.81 | 21.45 | 21.70 | 1,217,059 | +0.05(+0.24%) |
Feb 25, 2005 | 21.28 | 21.68 | 20.95 | 21.65 | 1,048,781 | +0.33(+1.57%) |
Feb 24, 2005 | 20.56 | 21.37 | 20.45 | 21.32 | 1,249,451 | +0.77(+3.77%) |
Feb 23, 2005 | 20.40 | 20.59 | 20.27 | 20.54 | 1,183,188 | +0.09(+0.44%) |
Feb 22, 2005 | 20.81 | 20.87 | 20.44 | 20.45 | 1,085,205 | -0.37(-1.79%) |
Feb 18, 2005 | 20.91 | 21.00 | 20.77 | 20.82 | 807,654 | -0.04(-0.21%) |
Feb 17, 2005 | 21.13 | 21.24 | 20.83 | 20.87 | 807,788 | -0.31(-1.48%) |
Feb 16, 2005 | 21.03 | 21.34 | 20.91 | 21.18 | 606,446 | +0.04(+0.18%) |
Feb 15, 2005 | 21.12 | 21.36 | 21.01 | 21.14 | 1,372,972 | -0.04(-0.21%) |
Feb 14, 2005 | 21.41 | 21.44 | 21.11 | 21.19 | 976,604 | -0.28(-1.28%) |
Feb 11, 2005 | 21.41 | 21.76 | 21.32 | 21.46 | 1,196,898 | +0.06(+0.28%) |
Feb 10, 2005 | 21.33 | 21.55 | 21.11 | 21.41 | 1,319,746 | +0.16(+0.77%) |
Feb 09, 2005 | 21.55 | 21.55 | 21.16 | 21.24 | 1,052,276 | -0.26(-1.21%) |
Feb 08, 2005 | 21.49 | 21.74 | 21.35 | 21.50 | 1,091,791 | -0.07(-0.34%) |
Feb 07, 2005 | 21.73 | 21.97 | 21.43 | 21.58 | 2,590,300 | -0.04(-0.21%) |
Feb 04, 2005 | 21.65 | 21.69 | 21.40 | 21.62 | 2,465,839 | -0.08(-0.38%) |
Feb 03, 2005 | 21.93 | 21.93 | 21.58 | 21.70 | 1,741,114 | -0.25(-1.15%) |
Feb 02, 2005 | 22.13 | 22.13 | 21.78 | 21.96 | 1,788,156 | -0.20(-0.91%) |