Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.88 | 19.08 | 18.84 | 19.00 | 2,853,939 | +0.11(+0.59%) |
Apr 28, 2005 | 19.05 | 19.25 | 18.81 | 18.89 | 2,642,950 | -0.34(-1.78%) |
Apr 27, 2005 | 18.94 | 19.23 | 18.78 | 19.23 | 2,883,662 | +0.30(+1.61%) |
Apr 26, 2005 | 19.06 | 19.23 | 18.89 | 18.92 | 2,347,039 | -0.29(-1.49%) |
Apr 25, 2005 | 19.24 | 19.34 | 18.99 | 19.21 | 2,680,131 | +0.12(+0.62%) |
Apr 22, 2005 | 19.59 | 19.61 | 19.00 | 19.09 | 2,334,279 | -0.41(-2.10%) |
Apr 21, 2005 | 19.23 | 19.58 | 19.20 | 19.50 | 2,721,106 | +0.50(+2.65%) |
Apr 20, 2005 | 19.39 | 19.52 | 18.95 | 19.00 | 4,120,169 | -0.42(-2.14%) |
Apr 19, 2005 | 19.49 | 19.56 | 18.92 | 19.41 | 4,477,236 | -0.11(-0.54%) |
Apr 18, 2005 | 19.79 | 19.97 | 19.36 | 19.52 | 3,348,151 | -0.29(-1.47%) |
Apr 15, 2005 | 19.80 | 20.32 | 19.74 | 19.81 | 4,646,847 | -0.09(-0.47%) |
Apr 14, 2005 | 19.95 | 20.47 | 19.85 | 19.90 | 3,282,245 | -0.06(-0.31%) |
Apr 13, 2005 | 20.18 | 20.41 | 19.87 | 19.97 | 2,380,307 | -0.13(-0.65%) |
Apr 12, 2005 | 20.01 | 20.14 | 19.74 | 20.10 | 2,453,241 | +0.16(+0.78%) |
Apr 11, 2005 | 19.90 | 20.05 | 19.87 | 19.94 | 1,350,279 | +0.07(+0.34%) |
Apr 08, 2005 | 20.21 | 20.23 | 19.87 | 19.87 | 1,460,736 | -0.30(-1.51%) |
Apr 07, 2005 | 20.04 | 20.18 | 19.94 | 20.18 | 1,614,420 | +0.27(+1.37%) |
Apr 06, 2005 | 20.14 | 20.26 | 19.84 | 19.90 | 1,981,510 | -0.14(-0.68%) |
Apr 05, 2005 | 20.16 | 20.16 | 19.94 | 20.04 | 1,909,767 | -0.01(-0.06%) |
Apr 04, 2005 | 20.02 | 20.23 | 19.98 | 20.05 | 2,430,216 | +0.04(+0.22%) |
Apr 01, 2005 | 20.49 | 20.53 | 20.00 | 20.01 | 2,777,850 | -0.37(-1.80%) |
Mar 31, 2005 | 20.57 | 20.58 | 20.25 | 20.38 | 2,591,858 | -0.11(-0.55%) |
Mar 30, 2005 | 20.39 | 20.59 | 20.28 | 20.49 | 3,512,321 | +0.22(+1.10%) |
Mar 29, 2005 | 20.37 | 20.53 | 20.15 | 20.26 | 3,764,824 | -0.09(-0.46%) |
Mar 28, 2005 | 20.58 | 20.66 | 20.28 | 20.36 | 5,083,852 | -0.29(-1.38%) |
Mar 24, 2005 | 21.09 | 21.15 | 20.61 | 20.64 | 5,616,470 | -0.50(-2.35%) |
Mar 23, 2005 | 20.49 | 21.54 | 20.49 | 21.14 | 8,608,597 | +0.65(+3.15%) |
Mar 22, 2005 | 19.79 | 20.64 | 19.62 | 20.49 | 10,556,241 | +1.19(+6.14%) |
Mar 21, 2005 | 19.36 | 19.56 | 19.30 | 19.31 | 3,240,746 | -0.04(-0.19%) |
Mar 18, 2005 | 19.59 | 19.64 | 19.28 | 19.35 | 6,307,940 | -0.24(-1.21%) |
Mar 17, 2005 | 19.56 | 19.76 | 19.49 | 19.58 | 2,469,841 | -0.03(-0.16%) |
Mar 16, 2005 | 19.75 | 19.81 | 19.50 | 19.61 | 3,216,290 | -0.17(-0.88%) |
Mar 15, 2005 | 20.26 | 20.29 | 19.76 | 19.79 | 2,420,406 | -0.40(-1.97%) |
Mar 14, 2005 | 19.90 | 20.20 | 19.79 | 20.18 | 2,813,001 | +0.34(+1.72%) |
Mar 11, 2005 | 20.08 | 20.19 | 19.78 | 19.84 | 1,751,069 | -0.25(-1.27%) |
Mar 10, 2005 | 20.00 | 20.10 | 19.77 | 20.10 | 1,897,736 | +0.10(+0.50%) |
Mar 09, 2005 | 20.12 | 20.28 | 19.97 | 20.00 | 1,965,153 | -0.18(-0.89%) |
Mar 08, 2005 | 20.29 | 20.39 | 20.16 | 20.18 | 1,894,855 | -0.17(-0.82%) |
Mar 07, 2005 | 20.16 | 20.57 | 20.12 | 20.34 | 3,602,363 | +0.25(+1.27%) |
Mar 04, 2005 | 20.23 | 20.36 | 20.05 | 20.09 | 3,362,707 | +0.14(+0.72%) |
Mar 03, 2005 | 20.02 | 20.12 | 19.85 | 19.95 | 3,090,746 | +0.01(+0.03%) |
Mar 02, 2005 | 19.87 | 20.12 | 19.71 | 19.94 | 2,220,844 | +0.08(+0.41%) |
Mar 01, 2005 | 19.81 | 19.92 | 19.74 | 19.86 | 3,241,178 | +0.04(+0.19%) |
Feb 28, 2005 | 19.67 | 19.85 | 19.53 | 19.82 | 3,466,758 | +0.25(+1.27%) |
Feb 25, 2005 | 19.41 | 19.64 | 19.28 | 19.58 | 2,124,774 | +0.18(+0.93%) |
Feb 24, 2005 | 19.09 | 19.51 | 19.03 | 19.39 | 2,377,571 | +0.35(+1.86%) |
Feb 23, 2005 | 19.17 | 19.25 | 18.98 | 19.04 | 2,501,973 | -0.06(-0.29%) |
Feb 22, 2005 | 19.15 | 19.38 | 19.10 | 19.10 | 2,832,425 | -0.12(-0.65%) |
Feb 18, 2005 | 19.26 | 19.37 | 19.12 | 19.22 | 1,822,520 | +0.00(+0.00%) |
Feb 17, 2005 | 19.42 | 19.49 | 19.18 | 19.22 | 2,826,729 | -0.20(-1.02%) |
Feb 16, 2005 | 19.52 | 19.58 | 19.31 | 19.42 | 2,835,499 | -0.02(-0.10%) |
Feb 15, 2005 | 19.40 | 19.72 | 19.26 | 19.44 | 4,011,215 | +0.11(+0.55%) |
Feb 14, 2005 | 19.59 | 19.59 | 19.25 | 19.33 | 1,487,528 | -0.12(-0.64%) |
Feb 11, 2005 | 19.27 | 19.60 | 19.11 | 19.46 | 2,374,995 | +0.24(+1.26%) |
Feb 10, 2005 | 19.29 | 19.31 | 19.06 | 19.21 | 2,141,234 | +0.12(+0.62%) |
Feb 09, 2005 | 19.48 | 19.49 | 19.04 | 19.10 | 2,633,560 | -0.33(-1.69%) |
Feb 08, 2005 | 19.27 | 19.44 | 19.15 | 19.43 | 3,733,049 | +0.30(+1.56%) |
Feb 07, 2005 | 18.95 | 19.30 | 18.86 | 19.13 | 5,816,776 | +0.54(+2.91%) |
Feb 04, 2005 | 18.81 | 18.88 | 18.56 | 18.59 | 3,762,886 | -0.20(-1.06%) |
Feb 03, 2005 | 18.67 | 18.94 | 18.46 | 18.79 | 4,774,414 | +0.14(+0.77%) |
Feb 02, 2005 | 18.74 | 18.80 | 18.54 | 18.64 | 2,643,818 | -0.12(-0.63%) |