Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.97 | 19.21 | 18.52 | 19.11 | 410,549 | +0.11(+0.58%) |
Apr 28, 2005 | 19.50 | 19.62 | 18.76 | 19.00 | 633,138 | -0.62(-3.16%) |
Apr 27, 2005 | 19.53 | 19.87 | 19.47 | 19.62 | 402,514 | -0.07(-0.36%) |
Apr 26, 2005 | 19.91 | 20.07 | 19.63 | 19.69 | 330,274 | -0.40(-1.99%) |
Apr 25, 2005 | 19.85 | 20.09 | 19.60 | 20.09 | 567,630 | +0.43(+2.19%) |
Apr 22, 2005 | 20.14 | 20.28 | 19.41 | 19.66 | 454,865 | -0.62(-3.06%) |
Apr 21, 2005 | 20.13 | 20.36 | 19.99 | 20.28 | 582,770 | +0.18(+0.90%) |
Apr 20, 2005 | 20.00 | 20.40 | 19.83 | 20.10 | 584,633 | +0.10(+0.50%) |
Apr 19, 2005 | 19.93 | 20.15 | 19.63 | 20.00 | 782,013 | +0.05(+0.25%) |
Apr 18, 2005 | 19.76 | 20.00 | 19.42 | 19.95 | 934,006 | +0.13(+0.66%) |
Apr 15, 2005 | 20.02 | 20.10 | 19.70 | 19.82 | 887,019 | -0.24(-1.20%) |
Apr 14, 2005 | 20.35 | 20.48 | 19.81 | 20.06 | 586,336 | -0.34(-1.67%) |
Apr 13, 2005 | 20.63 | 20.70 | 20.26 | 20.40 | 398,337 | -0.19(-0.92%) |
Apr 12, 2005 | 20.31 | 20.61 | 20.00 | 20.59 | 706,463 | +0.18(+0.88%) |
Apr 11, 2005 | 21.08 | 21.29 | 20.36 | 20.41 | 722,324 | -0.83(-3.91%) |
Apr 08, 2005 | 21.53 | 21.53 | 21.15 | 21.24 | 329,495 | -0.30(-1.39%) |
Apr 07, 2005 | 21.04 | 21.63 | 21.03 | 21.54 | 467,445 | +0.47(+2.23%) |
Apr 06, 2005 | 21.32 | 22.03 | 21.05 | 21.07 | 551,969 | -0.25(-1.17%) |
Apr 05, 2005 | 21.06 | 21.54 | 20.99 | 21.32 | 726,012 | +0.26(+1.23%) |
Apr 04, 2005 | 20.69 | 21.40 | 20.69 | 21.06 | 513,442 | +0.10(+0.48%) |
Apr 01, 2005 | 20.80 | 21.43 | 20.38 | 20.96 | 1,331,809 | +0.03(+0.14%) |
Mar 31, 2005 | 20.58 | 21.20 | 20.58 | 20.93 | 1,856,637 | +0.31(+1.50%) |
Mar 30, 2005 | 22.54 | 22.64 | 20.54 | 20.62 | 6,001,105 | -2.43(-10.54%) |
Mar 29, 2005 | 23.30 | 23.65 | 22.62 | 23.05 | 1,676,035 | -0.33(-1.41%) |
Mar 28, 2005 | 23.02 | 23.52 | 22.31 | 23.38 | 631,533 | +0.30(+1.30%) |
Mar 24, 2005 | 23.61 | 23.61 | 23.04 | 23.08 | 484,195 | -0.38(-1.62%) |
Mar 23, 2005 | 23.91 | 23.91 | 23.25 | 23.46 | 426,172 | -0.46(-1.92%) |
Mar 22, 2005 | 23.84 | 24.68 | 23.74 | 23.92 | 770,046 | +0.09(+0.38%) |
Mar 21, 2005 | 23.55 | 23.83 | 23.13 | 23.83 | 498,032 | +0.49(+2.10%) |
Mar 18, 2005 | 23.91 | 24.06 | 22.86 | 23.34 | 738,801 | -0.48(-2.02%) |
Mar 17, 2005 | 22.90 | 24.02 | 22.77 | 23.82 | 766,156 | +1.08(+4.75%) |
Mar 16, 2005 | 23.09 | 23.09 | 22.62 | 22.74 | 302,513 | -0.17(-0.74%) |
Mar 15, 2005 | 23.00 | 23.23 | 22.62 | 22.91 | 724,899 | +0.12(+0.53%) |
Mar 14, 2005 | 22.77 | 23.14 | 22.55 | 22.79 | 832,308 | +0.00(+0.00%) |
Mar 11, 2005 | 23.10 | 23.11 | 22.64 | 22.79 | 652,115 | -0.30(-1.30%) |
Mar 10, 2005 | 23.01 | 23.66 | 22.73 | 23.09 | 603,865 | +0.14(+0.61%) |
Mar 09, 2005 | 23.40 | 23.94 | 22.84 | 22.95 | 332,602 | -0.53(-2.26%) |
Mar 08, 2005 | 23.75 | 24.15 | 23.42 | 23.48 | 466,512 | -0.12(-0.51%) |
Mar 07, 2005 | 23.68 | 23.92 | 23.55 | 23.60 | 478,603 | -0.22(-0.94%) |
Mar 04, 2005 | 23.66 | 24.41 | 23.53 | 23.82 | 614,395 | +0.29(+1.21%) |
Mar 03, 2005 | 23.89 | 23.90 | 22.05 | 23.54 | 2,120,940 | -0.12(-0.51%) |
Mar 02, 2005 | 24.65 | 24.65 | 23.33 | 23.66 | 1,264,512 | -0.82(-3.37%) |
Mar 01, 2005 | 25.07 | 25.07 | 24.28 | 24.48 | 496,977 | -0.39(-1.59%) |
Feb 28, 2005 | 24.89 | 25.15 | 24.53 | 24.88 | 455,890 | -0.07(-0.26%) |
Feb 25, 2005 | 25.07 | 25.15 | 24.70 | 24.95 | 476,971 | -0.13(-0.52%) |
Feb 24, 2005 | 24.74 | 25.15 | 24.64 | 25.07 | 266,755 | +0.34(+1.35%) |
Feb 23, 2005 | 24.53 | 24.93 | 24.53 | 24.74 | 268,179 | +0.23(+0.94%) |
Feb 22, 2005 | 24.76 | 25.00 | 24.38 | 24.51 | 301,062 | -0.31(-1.25%) |
Feb 18, 2005 | 24.55 | 24.98 | 24.55 | 24.82 | 245,217 | +0.37(+1.51%) |
Feb 17, 2005 | 24.93 | 24.93 | 24.39 | 24.45 | 167,333 | -0.38(-1.51%) |
Feb 16, 2005 | 24.38 | 24.98 | 24.32 | 24.82 | 247,782 | +0.38(+1.58%) |
Feb 15, 2005 | 24.62 | 24.95 | 24.39 | 24.44 | 272,120 | -0.04(-0.18%) |
Feb 14, 2005 | 24.70 | 24.70 | 24.25 | 24.48 | 174,991 | -0.29(-1.15%) |
Feb 11, 2005 | 24.39 | 25.12 | 24.27 | 24.77 | 219,730 | +0.31(+1.27%) |
Feb 10, 2005 | 25.12 | 25.12 | 24.10 | 24.46 | 472,970 | -0.52(-2.06%) |
Feb 09, 2005 | 25.68 | 25.93 | 24.75 | 24.98 | 552,947 | -0.25(-1.01%) |
Feb 08, 2005 | 25.43 | 25.50 | 24.93 | 25.23 | 309,491 | +0.07(+0.30%) |
Feb 07, 2005 | 24.59 | 25.48 | 24.39 | 25.16 | 546,241 | +0.52(+2.09%) |
Feb 04, 2005 | 24.92 | 24.93 | 24.31 | 24.64 | 228,135 | -0.18(-0.73%) |
Feb 03, 2005 | 24.34 | 24.94 | 24.32 | 24.82 | 520,755 | +0.35(+1.43%) |
Feb 02, 2005 | 24.13 | 24.62 | 23.43 | 24.47 | 853,447 | +0.30(+1.24%) |