Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.55 | 19.08 | 18.54 | 19.00 | 796,930 | +0.35(+1.88%) |
Apr 28, 2005 | 18.97 | 19.06 | 18.58 | 18.65 | 878,160 | -0.41(-2.15%) |
Apr 27, 2005 | 18.76 | 19.11 | 18.67 | 19.06 | 766,318 | +0.32(+1.71%) |
Apr 26, 2005 | 19.42 | 19.42 | 18.71 | 18.74 | 582,937 | -0.64(-3.30%) |
Apr 25, 2005 | 19.23 | 19.49 | 19.21 | 19.38 | 618,132 | +0.06(+0.31%) |
Apr 22, 2005 | 19.36 | 19.45 | 19.20 | 19.32 | 656,741 | -0.01(-0.05%) |
Apr 21, 2005 | 17.77 | 19.33 | 17.75 | 19.33 | 763,107 | +0.65(+3.48%) |
Apr 20, 2005 | 18.93 | 19.09 | 18.68 | 18.68 | 492,279 | -0.29(-1.53%) |
Apr 19, 2005 | 19.26 | 19.32 | 18.90 | 18.97 | 563,424 | -0.30(-1.56%) |
Apr 18, 2005 | 19.21 | 19.35 | 18.97 | 19.27 | 617,593 | -0.03(-0.16%) |
Apr 15, 2005 | 19.47 | 19.61 | 19.25 | 19.30 | 618,851 | -0.39(-1.98%) |
Apr 14, 2005 | 19.74 | 19.92 | 19.60 | 19.69 | 392,194 | -0.14(-0.71%) |
Apr 13, 2005 | 20.50 | 20.51 | 19.70 | 19.83 | 870,525 | -0.51(-2.51%) |
Apr 12, 2005 | 20.05 | 20.44 | 20.00 | 20.34 | 534,488 | +0.17(+0.84%) |
Apr 11, 2005 | 19.71 | 20.26 | 19.66 | 20.17 | 554,777 | +0.43(+2.18%) |
Apr 08, 2005 | 19.97 | 20.12 | 19.71 | 19.74 | 693,140 | -0.29(-1.45%) |
Apr 07, 2005 | 20.10 | 20.20 | 19.97 | 20.03 | 506,654 | -0.12(-0.60%) |
Apr 06, 2005 | 20.26 | 20.46 | 20.03 | 20.15 | 642,132 | -0.13(-0.64%) |
Apr 05, 2005 | 20.56 | 20.90 | 20.27 | 20.28 | 581,217 | -0.32(-1.55%) |
Apr 04, 2005 | 20.50 | 20.63 | 20.37 | 20.60 | 545,691 | -0.03(-0.15%) |
Apr 01, 2005 | 20.84 | 20.93 | 20.30 | 20.63 | 567,980 | -0.30(-1.43%) |
Mar 31, 2005 | 20.81 | 20.95 | 20.75 | 20.93 | 700,396 | +0.03(+0.14%) |
Mar 30, 2005 | 20.55 | 21.00 | 20.55 | 20.90 | 658,384 | +0.25(+1.21%) |
Mar 29, 2005 | 20.44 | 20.81 | 20.06 | 20.65 | 1,141,142 | -0.41(-1.95%) |
Mar 28, 2005 | 21.40 | 21.49 | 20.89 | 21.06 | 943,462 | -0.31(-1.45%) |
Mar 24, 2005 | 21.90 | 22.15 | 21.30 | 21.37 | 806,253 | +0.30(+1.42%) |
Mar 23, 2005 | 21.25 | 21.33 | 21.01 | 21.07 | 326,531 | -0.20(-0.94%) |
Mar 22, 2005 | 21.14 | 21.90 | 21.00 | 21.27 | 714,720 | +0.12(+0.57%) |
Mar 21, 2005 | 21.17 | 21.35 | 20.94 | 21.15 | 1,059,297 | -0.09(-0.42%) |
Mar 18, 2005 | 21.41 | 21.42 | 21.18 | 21.24 | 762,858 | -0.09(-0.42%) |
Mar 17, 2005 | 21.92 | 21.98 | 21.14 | 21.33 | 1,039,156 | -0.48(-2.20%) |
Mar 16, 2005 | 22.10 | 22.10 | 21.76 | 21.81 | 841,991 | -0.28(-1.27%) |
Mar 15, 2005 | 22.12 | 22.25 | 21.95 | 22.09 | 422,899 | -0.12(-0.54%) |
Mar 14, 2005 | 22.15 | 22.32 | 22.00 | 22.21 | 683,139 | +0.17(+0.77%) |
Mar 11, 2005 | 21.97 | 22.21 | 21.89 | 22.04 | 464,849 | -0.08(-0.36%) |
Mar 10, 2005 | 22.00 | 22.20 | 21.93 | 22.12 | 496,133 | +0.14(+0.64%) |
Mar 09, 2005 | 22.18 | 22.26 | 21.89 | 21.98 | 811,124 | -0.16(-0.72%) |
Mar 08, 2005 | 22.21 | 22.30 | 22.09 | 22.14 | 734,744 | -0.01(-0.05%) |
Mar 07, 2005 | 22.20 | 22.26 | 22.08 | 22.15 | 500,693 | -0.10(-0.45%) |
Mar 04, 2005 | 22.38 | 22.45 | 22.20 | 22.25 | 610,634 | +0.01(+0.04%) |
Mar 03, 2005 | 22.28 | 22.43 | 22.24 | 22.24 | 675,689 | -0.06(-0.27%) |
Mar 02, 2005 | 22.39 | 22.60 | 22.22 | 22.30 | 615,654 | -0.20(-0.89%) |
Mar 01, 2005 | 22.64 | 22.82 | 22.30 | 22.50 | 601,508 | +0.00(+0.00%) |
Feb 28, 2005 | 22.48 | 22.83 | 22.39 | 22.50 | 803,647 | +0.02(+0.09%) |
Feb 25, 2005 | 22.58 | 22.68 | 22.40 | 22.48 | 517,257 | -0.16(-0.71%) |
Feb 24, 2005 | 22.28 | 22.65 | 22.17 | 22.64 | 941,973 | +0.39(+1.75%) |
Feb 23, 2005 | 22.10 | 22.36 | 22.08 | 22.25 | 692,197 | +0.11(+0.50%) |
Feb 22, 2005 | 22.33 | 22.44 | 22.02 | 22.14 | 1,296,927 | -0.26(-1.16%) |
Feb 18, 2005 | 22.20 | 22.56 | 22.17 | 22.40 | 774,812 | +0.15(+0.67%) |
Feb 17, 2005 | 22.48 | 22.60 | 22.25 | 22.25 | 1,196,901 | -0.05(-0.22%) |
Feb 16, 2005 | 22.30 | 22.50 | 22.26 | 22.30 | 521,570 | -0.10(-0.45%) |
Feb 15, 2005 | 22.85 | 22.85 | 22.34 | 22.40 | 422,541 | -0.40(-1.75%) |
Feb 14, 2005 | 22.45 | 23.04 | 22.38 | 22.80 | 649,944 | +0.30(+1.33%) |
Feb 11, 2005 | 22.16 | 22.55 | 22.14 | 22.50 | 793,278 | +0.27(+1.21%) |
Feb 10, 2005 | 22.73 | 23.00 | 22.21 | 22.23 | 854,546 | -0.59(-2.59%) |
Feb 09, 2005 | 23.25 | 23.46 | 22.76 | 22.82 | 456,361 | -0.47(-2.02%) |
Feb 08, 2005 | 23.27 | 23.40 | 23.17 | 23.29 | 356,657 | -0.07(-0.30%) |
Feb 07, 2005 | 23.30 | 23.54 | 23.24 | 23.36 | 495,225 | -0.13(-0.55%) |
Feb 04, 2005 | 23.09 | 23.49 | 23.09 | 23.49 | 517,444 | +0.27(+1.16%) |
Feb 03, 2005 | 23.01 | 23.42 | 22.97 | 23.22 | 770,858 | +0.04(+0.17%) |
Feb 02, 2005 | 22.90 | 23.20 | 22.88 | 23.18 | 465,347 | +0.19(+0.83%) |