Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.39 | 18.76 | 18.05 | 18.73 | 6,651,571 | +0.51(+2.79%) |
Apr 28, 2005 | 18.47 | 18.65 | 18.21 | 18.22 | 4,326,048 | -0.42(-2.23%) |
Apr 27, 2005 | 18.30 | 18.94 | 18.16 | 18.63 | 5,772,153 | +0.32(+1.73%) |
Apr 26, 2005 | 18.33 | 18.58 | 18.29 | 18.32 | 4,310,302 | -0.12(-0.65%) |
Apr 25, 2005 | 18.58 | 18.71 | 18.43 | 18.44 | 5,334,733 | -0.05(-0.27%) |
Apr 22, 2005 | 19.12 | 19.13 | 18.39 | 18.49 | 8,003,015 | -0.25(-1.31%) |
Apr 21, 2005 | 18.69 | 18.81 | 18.47 | 18.73 | 4,911,960 | +0.16(+0.88%) |
Apr 20, 2005 | 19.06 | 19.07 | 18.50 | 18.57 | 4,542,103 | -0.44(-2.30%) |
Apr 19, 2005 | 19.13 | 19.18 | 18.94 | 19.01 | 4,609,300 | -0.11(-0.60%) |
Apr 18, 2005 | 18.91 | 19.33 | 18.89 | 19.12 | 5,288,226 | +0.32(+1.68%) |
Apr 15, 2005 | 19.25 | 19.49 | 18.79 | 18.80 | 6,893,443 | -0.34(-1.77%) |
Apr 14, 2005 | 19.45 | 19.60 | 19.05 | 19.14 | 7,760,777 | -0.46(-2.37%) |
Apr 13, 2005 | 20.11 | 20.11 | 19.50 | 19.61 | 5,112,269 | -0.51(-2.53%) |
Apr 12, 2005 | 20.33 | 20.42 | 19.85 | 20.11 | 7,567,426 | -0.24(-1.18%) |
Apr 11, 2005 | 20.38 | 20.44 | 20.25 | 20.36 | 2,548,353 | -0.02(-0.08%) |
Apr 08, 2005 | 20.55 | 20.68 | 20.35 | 20.37 | 4,486,075 | -0.17(-0.85%) |
Apr 07, 2005 | 20.33 | 20.71 | 20.31 | 20.55 | 4,381,160 | +0.28(+1.40%) |
Apr 06, 2005 | 19.96 | 20.39 | 19.96 | 20.26 | 4,394,710 | +0.40(+2.01%) |
Apr 05, 2005 | 19.80 | 20.02 | 19.73 | 19.86 | 3,723,657 | +0.04(+0.19%) |
Apr 04, 2005 | 19.85 | 19.93 | 19.61 | 19.83 | 3,284,222 | -0.03(-0.14%) |
Apr 01, 2005 | 20.09 | 20.31 | 19.81 | 19.85 | 3,409,644 | -0.24(-1.20%) |
Mar 31, 2005 | 20.01 | 20.21 | 19.96 | 20.09 | 3,919,571 | +0.24(+1.21%) |
Mar 30, 2005 | 19.69 | 19.91 | 19.66 | 19.85 | 5,038,298 | +0.33(+1.71%) |
Mar 29, 2005 | 19.99 | 20.10 | 19.48 | 19.52 | 6,594,811 | -0.59(-2.93%) |
Mar 28, 2005 | 20.36 | 20.39 | 20.11 | 20.11 | 3,401,039 | -0.25(-1.21%) |
Mar 24, 2005 | 20.37 | 20.60 | 20.31 | 20.36 | 2,825,746 | -0.02(-0.11%) |
Mar 23, 2005 | 20.53 | 20.56 | 20.29 | 20.38 | 4,591,173 | -0.13(-0.64%) |
Mar 22, 2005 | 20.93 | 21.00 | 20.51 | 20.51 | 6,495,023 | -0.51(-2.44%) |
Mar 21, 2005 | 21.28 | 21.43 | 20.96 | 21.02 | 3,402,870 | -0.24(-1.13%) |
Mar 18, 2005 | 20.97 | 21.27 | 20.81 | 21.26 | 6,999,640 | +0.26(+1.22%) |
Mar 17, 2005 | 20.89 | 21.12 | 20.82 | 21.01 | 3,658,474 | +0.10(+0.47%) |
Mar 16, 2005 | 21.38 | 21.43 | 20.85 | 20.91 | 4,982,636 | -0.63(-2.94%) |
Mar 15, 2005 | 21.81 | 21.89 | 21.54 | 21.54 | 4,202,274 | -0.13(-0.58%) |
Mar 14, 2005 | 21.44 | 21.68 | 21.40 | 21.67 | 5,161,706 | +0.23(+1.07%) |
Mar 11, 2005 | 21.16 | 21.50 | 21.16 | 21.44 | 5,363,479 | +0.21(+1.00%) |
Mar 10, 2005 | 21.35 | 21.35 | 21.07 | 21.22 | 3,379,250 | +0.01(+0.05%) |
Mar 09, 2005 | 21.22 | 21.38 | 21.14 | 21.21 | 3,926,529 | -0.13(-0.59%) |
Mar 08, 2005 | 21.43 | 21.43 | 21.17 | 21.34 | 3,590,545 | -0.09(-0.41%) |
Mar 07, 2005 | 21.71 | 21.71 | 21.28 | 21.43 | 4,690,779 | -0.20(-0.93%) |
Mar 04, 2005 | 21.07 | 21.68 | 21.03 | 21.63 | 6,459,685 | +0.72(+3.42%) |
Mar 03, 2005 | 20.86 | 20.95 | 20.55 | 20.91 | 3,886,980 | +0.09(+0.42%) |
Mar 02, 2005 | 20.79 | 20.91 | 20.54 | 20.82 | 3,828,755 | +0.02(+0.08%) |
Mar 01, 2005 | 20.49 | 20.84 | 20.43 | 20.81 | 4,237,795 | +0.41(+2.01%) |
Feb 28, 2005 | 20.67 | 20.80 | 20.37 | 20.40 | 5,046,720 | -0.41(-1.99%) |
Feb 25, 2005 | 20.72 | 20.92 | 20.54 | 20.81 | 4,248,048 | +0.10(+0.47%) |
Feb 24, 2005 | 20.62 | 20.72 | 20.35 | 20.72 | 6,146,405 | +0.00(+0.00%) |
Feb 23, 2005 | 20.48 | 20.75 | 20.21 | 20.72 | 6,385,164 | +0.32(+1.55%) |
Feb 22, 2005 | 20.76 | 20.97 | 20.40 | 20.40 | 9,640,824 | -0.55(-2.63%) |
Feb 18, 2005 | 20.84 | 21.11 | 20.82 | 20.95 | 6,287,573 | +0.20(+0.95%) |
Feb 17, 2005 | 20.49 | 20.96 | 20.49 | 20.75 | 9,699,598 | +0.25(+1.20%) |
Feb 16, 2005 | 20.07 | 20.57 | 20.03 | 20.51 | 7,261,103 | +0.30(+1.49%) |
Feb 15, 2005 | 20.43 | 20.43 | 20.09 | 20.21 | 6,439,910 | -0.14(-0.70%) |
Feb 14, 2005 | 20.34 | 20.45 | 20.33 | 20.35 | 3,464,024 | -0.01(-0.03%) |
Feb 11, 2005 | 20.32 | 20.47 | 20.31 | 20.36 | 4,363,217 | +0.01(+0.05%) |
Feb 10, 2005 | 20.45 | 20.47 | 20.31 | 20.34 | 7,871,368 | -0.01(-0.05%) |
Feb 09, 2005 | 20.66 | 20.67 | 20.25 | 20.36 | 10,230,032 | -0.39(-1.87%) |
Feb 08, 2005 | 21.08 | 21.08 | 20.69 | 20.74 | 6,345,798 | -0.34(-1.61%) |
Feb 07, 2005 | 21.54 | 21.55 | 21.05 | 21.08 | 5,526,070 | -0.51(-2.38%) |
Feb 04, 2005 | 21.37 | 21.92 | 21.35 | 21.59 | 7,740,087 | +0.14(+0.64%) |
Feb 03, 2005 | 21.90 | 21.91 | 21.39 | 21.46 | 11,323,125 | -0.54(-2.46%) |
Feb 02, 2005 | 21.69 | 22.00 | 21.64 | 22.00 | 5,202,720 | +0.31(+1.41%) |