Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.75 | 20.24 | 19.38 | 19.67 | 2,628,251 | +0.18(+0.93%) |
Apr 28, 2005 | 20.41 | 20.43 | 19.19 | 19.49 | 4,382,880 | -0.72(-3.57%) |
Apr 27, 2005 | 21.40 | 21.40 | 20.13 | 20.22 | 3,762,461 | -0.74(-3.53%) |
Apr 26, 2005 | 21.46 | 21.48 | 20.83 | 20.95 | 3,026,549 | -0.58(-2.71%) |
Apr 25, 2005 | 21.48 | 21.66 | 21.26 | 21.54 | 2,835,729 | +0.49(+2.34%) |
Apr 22, 2005 | 20.97 | 21.50 | 20.74 | 21.04 | 3,512,573 | +0.30(+1.46%) |
Apr 21, 2005 | 20.10 | 20.78 | 19.92 | 20.74 | 1,973,695 | +0.75(+3.74%) |
Apr 20, 2005 | 20.26 | 20.60 | 19.91 | 19.99 | 2,258,764 | -0.16(-0.77%) |
Apr 19, 2005 | 19.81 | 20.35 | 19.75 | 20.15 | 3,192,569 | +0.69(+3.54%) |
Apr 18, 2005 | 18.80 | 19.58 | 18.37 | 19.46 | 4,477,278 | +0.56(+2.95%) |
Apr 15, 2005 | 19.85 | 20.13 | 18.76 | 18.90 | 4,555,874 | -0.91(-4.60%) |
Apr 14, 2005 | 19.74 | 20.29 | 19.49 | 19.81 | 3,930,337 | +0.23(+1.17%) |
Apr 13, 2005 | 20.19 | 20.40 | 19.53 | 19.58 | 3,304,101 | -0.69(-3.40%) |
Apr 12, 2005 | 20.97 | 20.99 | 20.12 | 20.27 | 2,694,809 | -0.73(-3.48%) |
Apr 11, 2005 | 20.88 | 21.13 | 20.28 | 21.00 | 2,448,188 | +0.13(+0.63%) |
Apr 08, 2005 | 21.46 | 21.72 | 20.83 | 20.87 | 1,930,668 | -0.68(-3.16%) |
Apr 07, 2005 | 21.96 | 22.40 | 21.22 | 21.55 | 5,323,079 | -0.15(-0.68%) |
Apr 06, 2005 | 21.22 | 21.70 | 20.87 | 21.70 | 3,650,748 | +0.70(+3.32%) |
Apr 05, 2005 | 21.31 | 21.38 | 20.79 | 21.00 | 2,062,277 | -0.30(-1.39%) |
Apr 04, 2005 | 21.50 | 21.67 | 20.91 | 21.30 | 4,022,364 | +0.11(+0.54%) |
Apr 01, 2005 | 20.72 | 21.35 | 20.45 | 21.18 | 3,744,392 | +0.65(+3.16%) |
Mar 31, 2005 | 20.14 | 20.90 | 20.11 | 20.54 | 3,585,475 | +0.57(+2.88%) |
Mar 30, 2005 | 19.74 | 20.09 | 19.16 | 19.96 | 4,040,190 | +0.23(+1.17%) |
Mar 29, 2005 | 20.59 | 20.94 | 19.71 | 19.73 | 4,566,445 | -0.85(-4.15%) |
Mar 28, 2005 | 20.52 | 20.80 | 20.25 | 20.58 | 3,576,487 | -0.05(-0.24%) |
Mar 24, 2005 | 20.53 | 20.93 | 20.41 | 20.63 | 2,598,700 | +0.26(+1.29%) |
Mar 23, 2005 | 21.09 | 21.11 | 20.21 | 20.37 | 4,822,127 | -0.89(-4.17%) |
Mar 22, 2005 | 21.22 | 21.88 | 21.11 | 21.26 | 4,912,336 | +0.13(+0.62%) |
Mar 21, 2005 | 21.30 | 21.42 | 20.67 | 21.13 | 3,427,993 | +0.28(+1.34%) |
Mar 18, 2005 | 20.68 | 20.90 | 20.48 | 20.85 | 3,272,346 | +0.29(+1.40%) |
Mar 17, 2005 | 20.75 | 20.94 | 20.33 | 20.56 | 3,340,604 | -0.06(-0.28%) |
Mar 16, 2005 | 20.36 | 20.88 | 20.19 | 20.62 | 4,183,358 | +0.11(+0.52%) |
Mar 15, 2005 | 20.55 | 21.13 | 20.48 | 20.51 | 4,274,995 | -0.07(-0.32%) |
Mar 14, 2005 | 20.52 | 20.72 | 20.03 | 20.58 | 1,664,763 | +0.16(+0.80%) |
Mar 11, 2005 | 20.09 | 20.81 | 19.99 | 20.41 | 3,607,360 | +0.35(+1.76%) |
Mar 10, 2005 | 20.51 | 20.57 | 19.40 | 20.06 | 4,068,130 | -0.50(-2.44%) |
Mar 09, 2005 | 20.99 | 21.27 | 20.45 | 20.56 | 5,038,384 | -0.29(-1.38%) |
Mar 08, 2005 | 21.23 | 21.61 | 20.65 | 20.85 | 3,946,411 | -0.43(-2.04%) |
Mar 07, 2005 | 21.50 | 21.50 | 20.90 | 21.28 | 3,069,930 | -0.02(-0.08%) |
Mar 04, 2005 | 20.88 | 21.37 | 20.58 | 21.30 | 3,047,691 | +0.61(+2.94%) |
Mar 03, 2005 | 20.07 | 20.69 | 20.07 | 20.69 | 3,610,231 | +0.76(+3.79%) |
Mar 02, 2005 | 19.94 | 20.19 | 19.75 | 19.94 | 4,873,923 | -0.01(-0.04%) |
Mar 01, 2005 | 20.59 | 20.65 | 19.78 | 19.94 | 3,488,109 | -0.57(-2.80%) |
Feb 28, 2005 | 21.16 | 21.20 | 19.70 | 20.52 | 4,823,527 | -0.21(-1.03%) |
Feb 25, 2005 | 20.40 | 21.08 | 20.31 | 20.73 | 3,906,531 | +0.25(+1.24%) |
Feb 24, 2005 | 20.51 | 20.53 | 19.83 | 20.48 | 3,759,386 | +0.50(+2.51%) |
Feb 23, 2005 | 19.60 | 20.02 | 19.50 | 19.98 | 3,907,839 | +0.44(+2.27%) |
Feb 22, 2005 | 20.23 | 20.32 | 19.42 | 19.53 | 6,040,713 | -0.21(-1.04%) |
Feb 18, 2005 | 18.98 | 19.85 | 18.77 | 19.74 | 8,200,065 | +1.19(+6.42%) |
Feb 17, 2005 | 18.90 | 19.03 | 18.22 | 18.55 | 7,164,614 | -0.02(-0.13%) |
Feb 16, 2005 | 18.12 | 18.68 | 18.05 | 18.57 | 3,947,420 | +0.45(+2.49%) |
Feb 15, 2005 | 18.20 | 18.41 | 17.91 | 18.12 | 3,064,388 | +0.11(+0.59%) |
Feb 14, 2005 | 18.09 | 18.31 | 17.71 | 18.02 | 4,445,930 | +0.02(+0.09%) |
Feb 11, 2005 | 17.30 | 18.14 | 17.27 | 18.00 | 5,342,710 | +0.71(+4.08%) |
Feb 10, 2005 | 16.78 | 17.32 | 16.61 | 17.29 | 4,463,936 | +0.69(+4.15%) |
Feb 09, 2005 | 16.71 | 16.96 | 16.45 | 16.60 | 2,119,454 | -0.02(-0.15%) |
Feb 08, 2005 | 16.36 | 16.78 | 16.12 | 16.63 | 2,735,754 | +0.22(+1.35%) |
Feb 07, 2005 | 16.87 | 16.91 | 16.19 | 16.41 | 2,301,783 | -0.35(-2.11%) |
Feb 04, 2005 | 16.95 | 17.04 | 16.68 | 16.76 | 2,685,186 | -0.12(-0.73%) |
Feb 03, 2005 | 16.94 | 16.94 | 16.51 | 16.88 | 2,784,814 | +0.16(+0.98%) |
Feb 02, 2005 | 16.19 | 16.75 | 16.08 | 16.72 | 2,643,032 | +0.53(+3.30%) |