Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.37 | 19.51 | 18.94 | 19.15 | 526,613 | -0.19(-0.97%) |
Apr 28, 2005 | 19.46 | 19.66 | 19.28 | 19.34 | 452,548 | -0.13(-0.65%) |
Apr 27, 2005 | 19.56 | 19.56 | 19.09 | 19.46 | 620,064 | -0.19(-0.95%) |
Apr 26, 2005 | 19.81 | 20.38 | 19.51 | 19.65 | 567,523 | -0.16(-0.79%) |
Apr 25, 2005 | 19.86 | 19.93 | 19.65 | 19.81 | 314,310 | +0.12(+0.61%) |
Apr 22, 2005 | 19.96 | 20.02 | 19.34 | 19.69 | 298,935 | -0.38(-1.90%) |
Apr 21, 2005 | 19.56 | 20.07 | 19.56 | 20.07 | 307,893 | +0.60(+3.07%) |
Apr 20, 2005 | 19.67 | 19.76 | 19.47 | 19.47 | 408,830 | -0.19(-0.95%) |
Apr 19, 2005 | 19.54 | 19.66 | 19.37 | 19.66 | 454,954 | +0.15(+0.77%) |
Apr 18, 2005 | 19.92 | 19.93 | 19.42 | 19.51 | 429,018 | -0.43(-2.14%) |
Apr 15, 2005 | 19.81 | 19.97 | 19.71 | 19.93 | 671,135 | +0.13(+0.64%) |
Apr 14, 2005 | 20.39 | 20.41 | 19.76 | 19.81 | 351,343 | -0.58(-2.86%) |
Apr 13, 2005 | 20.64 | 20.64 | 20.33 | 20.39 | 381,691 | -0.28(-1.34%) |
Apr 12, 2005 | 20.55 | 20.67 | 20.39 | 20.67 | 2,483,065 | +0.11(+0.55%) |
Apr 11, 2005 | 20.54 | 20.59 | 20.41 | 20.55 | 233,560 | +0.03(+0.15%) |
Apr 08, 2005 | 20.61 | 20.62 | 20.38 | 20.52 | 232,624 | -0.10(-0.47%) |
Apr 07, 2005 | 20.48 | 20.70 | 20.48 | 20.62 | 486,773 | +0.02(+0.11%) |
Apr 06, 2005 | 20.74 | 20.75 | 20.57 | 20.60 | 423,537 | -0.08(-0.40%) |
Apr 05, 2005 | 20.70 | 20.77 | 20.61 | 20.68 | 481,559 | -0.02(-0.11%) |
Apr 04, 2005 | 20.98 | 20.98 | 20.60 | 20.70 | 589,716 | -0.28(-1.32%) |
Apr 01, 2005 | 21.69 | 21.73 | 20.91 | 20.98 | 484,366 | -0.55(-2.57%) |
Mar 31, 2005 | 21.54 | 21.60 | 21.41 | 21.53 | 299,871 | +0.06(+0.28%) |
Mar 30, 2005 | 20.94 | 21.50 | 20.94 | 21.47 | 317,519 | +0.54(+2.57%) |
Mar 29, 2005 | 21.35 | 21.44 | 20.89 | 20.94 | 288,240 | -0.40(-1.89%) |
Mar 28, 2005 | 21.39 | 21.42 | 21.25 | 21.34 | 210,565 | +0.02(+0.11%) |
Mar 24, 2005 | 21.38 | 21.46 | 21.24 | 21.32 | 197,998 | +0.07(+0.32%) |
Mar 23, 2005 | 21.54 | 21.60 | 21.18 | 21.25 | 308,427 | -0.34(-1.59%) |
Mar 22, 2005 | 21.72 | 21.91 | 21.53 | 21.59 | 294,122 | -0.10(-0.45%) |
Mar 21, 2005 | 21.95 | 21.95 | 21.68 | 21.69 | 217,383 | -0.26(-1.19%) |
Mar 18, 2005 | 21.95 | 22.00 | 21.56 | 21.95 | 640,252 | +0.12(+0.55%) |
Mar 17, 2005 | 22.16 | 22.19 | 21.71 | 21.83 | 286,769 | -0.28(-1.25%) |
Mar 16, 2005 | 22.27 | 22.36 | 21.77 | 22.11 | 344,123 | -0.16(-0.71%) |
Mar 15, 2005 | 22.51 | 22.51 | 22.21 | 22.27 | 204,415 | -0.12(-0.53%) |
Mar 14, 2005 | 22.25 | 22.54 | 22.16 | 22.39 | 216,314 | +0.18(+0.81%) |
Mar 11, 2005 | 22.10 | 22.36 | 22.04 | 22.21 | 241,849 | +0.04(+0.17%) |
Mar 10, 2005 | 22.33 | 22.40 | 22.04 | 22.17 | 350,674 | -0.08(-0.37%) |
Mar 09, 2005 | 22.47 | 22.49 | 22.22 | 22.25 | 339,444 | -0.22(-0.97%) |
Mar 08, 2005 | 22.50 | 22.85 | 22.36 | 22.47 | 291,449 | -0.14(-0.63%) |
Mar 07, 2005 | 22.59 | 22.70 | 22.44 | 22.61 | 124,601 | -0.07(-0.33%) |
Mar 04, 2005 | 22.36 | 22.75 | 22.28 | 22.69 | 288,507 | +0.31(+1.37%) |
Mar 03, 2005 | 22.39 | 22.44 | 22.20 | 22.38 | 232,490 | -0.01(-0.03%) |
Mar 02, 2005 | 22.39 | 22.44 | 22.04 | 22.39 | 288,908 | +0.00(+0.00%) |
Mar 01, 2005 | 22.29 | 22.44 | 22.28 | 22.39 | 267,651 | +0.10(+0.44%) |
Feb 28, 2005 | 22.16 | 22.36 | 22.06 | 22.29 | 235,699 | +0.10(+0.44%) |
Feb 25, 2005 | 21.77 | 22.20 | 21.75 | 22.19 | 207,624 | +0.36(+1.64%) |
Feb 24, 2005 | 21.86 | 21.92 | 21.74 | 21.83 | 503,886 | -0.10(-0.44%) |
Feb 23, 2005 | 21.69 | 21.95 | 21.68 | 21.93 | 355,353 | +0.38(+1.77%) |
Feb 22, 2005 | 21.99 | 22.11 | 21.54 | 21.55 | 219,790 | -0.48(-2.17%) |
Feb 18, 2005 | 21.95 | 22.20 | 21.93 | 22.03 | 210,164 | +0.06(+0.27%) |
Feb 17, 2005 | 22.23 | 22.26 | 21.92 | 21.97 | 247,464 | -0.15(-0.68%) |
Feb 16, 2005 | 22.00 | 22.13 | 21.95 | 22.12 | 240,512 | +0.10(+0.48%) |
Feb 15, 2005 | 21.95 | 22.15 | 21.92 | 22.01 | 192,383 | +0.01(+0.03%) |
Feb 14, 2005 | 22.07 | 22.12 | 21.89 | 22.01 | 218,319 | -0.08(-0.37%) |
Feb 11, 2005 | 21.75 | 22.13 | 21.61 | 22.09 | 247,330 | +0.40(+1.83%) |
Feb 10, 2005 | 21.68 | 21.83 | 21.57 | 21.69 | 195,324 | +0.16(+0.73%) |
Feb 09, 2005 | 21.92 | 21.98 | 21.47 | 21.53 | 622,738 | -0.44(-2.01%) |
Feb 08, 2005 | 21.77 | 22.05 | 21.77 | 21.98 | 287,037 | +0.12(+0.55%) |
Feb 07, 2005 | 21.69 | 21.90 | 21.66 | 21.86 | 221,661 | +0.24(+1.11%) |
Feb 04, 2005 | 21.60 | 21.78 | 21.41 | 21.62 | 429,686 | +0.03(+0.14%) |
Feb 03, 2005 | 21.73 | 21.74 | 21.48 | 21.59 | 325,807 | -0.19(-0.89%) |
Feb 02, 2005 | 21.33 | 21.79 | 21.02 | 21.78 | 468,591 | +0.45(+2.10%) |