Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.06 | 20.50 | 19.85 | 20.19 | 2,047,307 | +0.58(+2.97%) |
Apr 28, 2005 | 19.81 | 19.90 | 19.54 | 19.61 | 890,547 | -0.27(-1.34%) |
Apr 27, 2005 | 19.58 | 19.94 | 19.45 | 19.88 | 976,922 | +0.26(+1.31%) |
Apr 26, 2005 | 19.82 | 19.95 | 19.60 | 19.62 | 1,035,392 | -0.39(-1.96%) |
Apr 25, 2005 | 19.87 | 20.06 | 19.87 | 20.01 | 865,299 | +0.14(+0.68%) |
Apr 22, 2005 | 19.87 | 19.98 | 19.67 | 19.88 | 1,613,439 | -0.09(-0.45%) |
Apr 21, 2005 | 19.71 | 20.00 | 19.64 | 19.97 | 1,087,217 | +0.35(+1.77%) |
Apr 20, 2005 | 19.64 | 19.82 | 19.52 | 19.62 | 1,759,391 | -0.02(-0.09%) |
Apr 19, 2005 | 19.42 | 19.73 | 19.33 | 19.64 | 1,150,115 | +0.18(+0.90%) |
Apr 18, 2005 | 19.42 | 19.54 | 19.26 | 19.46 | 1,018,560 | +0.08(+0.40%) |
Apr 15, 2005 | 19.73 | 19.73 | 19.23 | 19.38 | 1,525,514 | -0.51(-2.54%) |
Apr 14, 2005 | 20.19 | 20.21 | 19.85 | 19.89 | 1,162,739 | -0.29(-1.45%) |
Apr 13, 2005 | 20.46 | 20.51 | 20.16 | 20.18 | 819,011 | -0.42(-2.04%) |
Apr 12, 2005 | 20.40 | 20.64 | 20.24 | 20.60 | 937,057 | +0.22(+1.09%) |
Apr 11, 2005 | 20.42 | 20.44 | 20.21 | 20.38 | 911,145 | -0.04(-0.18%) |
Apr 08, 2005 | 20.57 | 20.68 | 20.39 | 20.42 | 772,502 | -0.20(-0.96%) |
Apr 07, 2005 | 20.40 | 20.62 | 20.34 | 20.62 | 794,871 | +0.23(+1.11%) |
Apr 06, 2005 | 20.64 | 20.73 | 20.33 | 20.39 | 802,622 | -0.20(-0.99%) |
Apr 05, 2005 | 20.49 | 20.61 | 20.38 | 20.59 | 751,905 | +0.10(+0.51%) |
Apr 04, 2005 | 20.44 | 20.51 | 20.22 | 20.49 | 869,064 | +0.14(+0.67%) |
Apr 01, 2005 | 20.43 | 20.57 | 20.21 | 20.35 | 1,102,720 | -0.02(-0.09%) |
Mar 31, 2005 | 20.48 | 20.54 | 20.23 | 20.37 | 1,427,622 | -0.17(-0.83%) |
Mar 30, 2005 | 20.14 | 20.56 | 20.14 | 20.54 | 1,103,827 | +0.46(+2.29%) |
Mar 29, 2005 | 20.30 | 20.39 | 20.04 | 20.08 | 1,003,499 | -0.22(-1.07%) |
Mar 28, 2005 | 20.35 | 20.51 | 20.30 | 20.30 | 873,715 | -0.04(-0.18%) |
Mar 24, 2005 | 20.36 | 20.54 | 20.31 | 20.34 | 846,696 | +0.07(+0.36%) |
Mar 23, 2005 | 20.25 | 20.44 | 20.21 | 20.26 | 1,280,564 | +0.02(+0.11%) |
Mar 22, 2005 | 20.35 | 20.49 | 20.22 | 20.24 | 1,364,724 | -0.06(-0.31%) |
Mar 21, 2005 | 20.32 | 20.56 | 20.25 | 20.30 | 1,352,986 | +0.10(+0.51%) |
Mar 18, 2005 | 20.32 | 20.34 | 20.10 | 20.20 | 2,383,062 | -0.19(-0.95%) |
Mar 17, 2005 | 20.41 | 20.52 | 20.35 | 20.40 | 1,432,495 | +0.03(+0.13%) |
Mar 16, 2005 | 20.69 | 20.79 | 20.34 | 20.37 | 1,187,544 | -0.45(-2.15%) |
Mar 15, 2005 | 21.01 | 21.06 | 20.82 | 20.82 | 931,299 | -0.18(-0.86%) |
Mar 14, 2005 | 20.76 | 21.07 | 20.69 | 21.00 | 1,116,673 | +0.27(+1.31%) |
Mar 11, 2005 | 20.75 | 20.90 | 20.60 | 20.72 | 971,828 | -0.02(-0.11%) |
Mar 10, 2005 | 20.79 | 20.85 | 20.71 | 20.75 | 1,581,104 | -0.05(-0.22%) |
Mar 09, 2005 | 21.00 | 21.00 | 20.72 | 20.79 | 1,623,184 | -0.20(-0.97%) |
Mar 08, 2005 | 20.99 | 21.07 | 20.94 | 21.00 | 1,643,338 | +0.06(+0.28%) |
Mar 07, 2005 | 20.84 | 21.00 | 20.81 | 20.94 | 1,549,212 | +0.15(+0.72%) |
Mar 04, 2005 | 20.86 | 20.88 | 20.75 | 20.79 | 1,408,354 | -0.02(-0.09%) |
Mar 03, 2005 | 21.00 | 21.00 | 20.70 | 20.81 | 1,159,860 | -0.12(-0.56%) |
Mar 02, 2005 | 20.93 | 21.05 | 20.72 | 20.92 | 1,155,209 | -0.12(-0.58%) |
Mar 01, 2005 | 20.76 | 21.17 | 20.67 | 21.05 | 1,559,621 | +0.34(+1.64%) |
Feb 28, 2005 | 20.75 | 20.85 | 20.67 | 20.71 | 1,796,377 | -0.07(-0.35%) |
Feb 25, 2005 | 20.60 | 20.80 | 20.45 | 20.78 | 1,389,529 | +0.12(+0.59%) |
Feb 24, 2005 | 20.68 | 20.75 | 20.54 | 20.66 | 1,378,234 | -0.04(-0.17%) |
Feb 23, 2005 | 20.70 | 20.78 | 20.56 | 20.69 | 1,249,557 | +0.07(+0.33%) |
Feb 22, 2005 | 20.86 | 20.88 | 20.59 | 20.63 | 1,323,530 | -0.23(-1.13%) |
Feb 18, 2005 | 20.85 | 21.00 | 20.77 | 20.86 | 1,105,599 | -0.04(-0.17%) |
Feb 17, 2005 | 21.07 | 21.15 | 20.85 | 20.90 | 1,658,842 | -0.17(-0.79%) |
Feb 16, 2005 | 21.14 | 21.19 | 20.90 | 21.06 | 1,676,781 | -0.21(-1.00%) |
Feb 15, 2005 | 21.27 | 21.39 | 21.18 | 21.28 | 1,849,974 | +0.03(+0.13%) |
Feb 14, 2005 | 21.29 | 21.33 | 21.04 | 21.25 | 806,830 | -0.11(-0.51%) |
Feb 11, 2005 | 21.22 | 21.37 | 21.09 | 21.36 | 1,633,594 | +0.14(+0.64%) |
Feb 10, 2005 | 21.06 | 21.22 | 20.92 | 21.22 | 1,147,901 | +0.26(+1.23%) |
Feb 09, 2005 | 21.21 | 21.22 | 20.88 | 20.96 | 1,453,314 | -0.15(-0.73%) |
Feb 08, 2005 | 21.13 | 21.20 | 20.95 | 21.12 | 844,481 | -0.07(-0.32%) |
Feb 07, 2005 | 21.04 | 21.22 | 21.00 | 21.19 | 1,107,592 | +0.10(+0.47%) |
Feb 04, 2005 | 20.86 | 21.13 | 20.82 | 21.09 | 1,593,507 | +0.24(+1.17%) |
Feb 03, 2005 | 20.77 | 20.85 | 20.63 | 20.84 | 1,272,369 | +0.07(+0.35%) |
Feb 02, 2005 | 21.11 | 21.45 | 20.50 | 20.77 | 2,324,150 | +0.34(+1.68%) |