Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.67 | 19.85 | 19.23 | 19.73 | 363,786 | +0.13(+0.67%) |
Apr 28, 2005 | 20.03 | 20.06 | 19.54 | 19.60 | 1,169,772 | -0.42(-2.12%) |
Apr 27, 2005 | 20.33 | 20.33 | 19.95 | 20.02 | 1,017,044 | -0.31(-1.51%) |
Apr 26, 2005 | 21.05 | 21.23 | 20.32 | 20.33 | 719,649 | -0.75(-3.58%) |
Apr 25, 2005 | 20.86 | 21.24 | 20.83 | 21.08 | 253,953 | +0.35(+1.70%) |
Apr 22, 2005 | 21.38 | 21.38 | 20.54 | 20.73 | 421,708 | -0.69(-3.21%) |
Apr 21, 2005 | 20.97 | 21.59 | 20.82 | 21.42 | 514,601 | +0.75(+3.65%) |
Apr 20, 2005 | 20.71 | 21.19 | 20.58 | 20.66 | 641,510 | -0.04(-0.21%) |
Apr 19, 2005 | 20.22 | 20.79 | 20.20 | 20.71 | 499,028 | +0.56(+2.80%) |
Apr 18, 2005 | 19.76 | 20.32 | 19.71 | 20.15 | 683,721 | +0.43(+2.19%) |
Apr 15, 2005 | 20.73 | 20.79 | 19.71 | 19.71 | 1,158,433 | -1.02(-4.91%) |
Apr 14, 2005 | 21.46 | 21.71 | 20.65 | 20.73 | 531,814 | -0.72(-3.34%) |
Apr 13, 2005 | 22.03 | 22.03 | 21.41 | 21.45 | 540,830 | -0.68(-3.08%) |
Apr 12, 2005 | 21.87 | 22.28 | 21.64 | 22.13 | 327,312 | +0.18(+0.80%) |
Apr 11, 2005 | 22.45 | 22.45 | 21.84 | 21.95 | 580,719 | -0.49(-2.19%) |
Apr 08, 2005 | 23.13 | 23.17 | 22.41 | 22.44 | 670,061 | -0.75(-3.22%) |
Apr 07, 2005 | 22.95 | 23.26 | 22.91 | 23.19 | 413,511 | +0.17(+0.73%) |
Apr 06, 2005 | 22.68 | 23.35 | 22.60 | 23.02 | 861,038 | +0.45(+1.98%) |
Apr 05, 2005 | 22.00 | 22.69 | 21.98 | 22.58 | 719,376 | +0.61(+2.77%) |
Apr 04, 2005 | 21.98 | 22.03 | 21.08 | 21.97 | 813,635 | -0.12(-0.53%) |
Apr 01, 2005 | 22.00 | 22.63 | 21.87 | 22.09 | 430,724 | +0.19(+0.87%) |
Mar 31, 2005 | 22.00 | 22.21 | 21.89 | 21.89 | 533,453 | -0.19(-0.86%) |
Mar 30, 2005 | 21.96 | 22.30 | 21.81 | 22.09 | 519,109 | +0.12(+0.53%) |
Mar 29, 2005 | 22.14 | 22.43 | 21.96 | 21.97 | 673,476 | -0.10(-0.46%) |
Mar 28, 2005 | 22.21 | 22.70 | 21.98 | 22.07 | 603,533 | -0.12(-0.56%) |
Mar 24, 2005 | 22.68 | 22.73 | 22.19 | 22.19 | 403,539 | -0.48(-2.13%) |
Mar 23, 2005 | 22.69 | 22.74 | 22.41 | 22.68 | 445,068 | -0.18(-0.77%) |
Mar 22, 2005 | 22.55 | 23.06 | 22.55 | 22.85 | 607,358 | +0.24(+1.07%) |
Mar 21, 2005 | 22.13 | 22.61 | 21.99 | 22.61 | 393,566 | +0.50(+2.25%) |
Mar 18, 2005 | 22.58 | 22.58 | 21.98 | 22.11 | 1,457,058 | -0.56(-2.49%) |
Mar 17, 2005 | 22.41 | 22.83 | 22.04 | 22.68 | 1,293,948 | -0.29(-1.27%) |
Mar 16, 2005 | 23.51 | 23.53 | 22.91 | 22.97 | 421,298 | -0.56(-2.36%) |
Mar 15, 2005 | 23.93 | 24.05 | 23.48 | 23.53 | 306,821 | -0.26(-1.08%) |
Mar 14, 2005 | 23.13 | 23.79 | 23.13 | 23.78 | 446,024 | +0.74(+3.21%) |
Mar 11, 2005 | 23.28 | 23.70 | 22.83 | 23.04 | 321,028 | -0.38(-1.62%) |
Mar 10, 2005 | 23.21 | 23.49 | 22.70 | 23.42 | 533,043 | +0.26(+1.11%) |
Mar 09, 2005 | 23.31 | 23.67 | 23.06 | 23.17 | 565,829 | -0.33(-1.40%) |
Mar 08, 2005 | 23.56 | 23.68 | 23.31 | 23.50 | 444,931 | -0.07(-0.28%) |
Mar 07, 2005 | 23.13 | 23.91 | 23.13 | 23.56 | 559,272 | +0.44(+1.90%) |
Mar 04, 2005 | 23.46 | 23.60 | 23.12 | 23.12 | 659,269 | -0.24(-1.03%) |
Mar 03, 2005 | 24.17 | 24.35 | 23.34 | 23.37 | 835,902 | -0.81(-3.33%) |
Mar 02, 2005 | 24.13 | 24.56 | 23.57 | 24.17 | 1,042,590 | +0.12(+0.49%) |
Mar 01, 2005 | 26.06 | 26.42 | 23.72 | 24.05 | 1,711,831 | -2.01(-7.70%) |
Feb 28, 2005 | 25.98 | 26.18 | 25.52 | 26.06 | 267,341 | +0.07(+0.28%) |
Feb 25, 2005 | 25.55 | 25.99 | 25.30 | 25.99 | 225,949 | +0.43(+1.69%) |
Feb 24, 2005 | 25.29 | 25.62 | 24.79 | 25.55 | 248,216 | +0.30(+1.19%) |
Feb 23, 2005 | 24.85 | 25.47 | 24.85 | 25.25 | 307,504 | +0.44(+1.77%) |
Feb 22, 2005 | 25.62 | 25.96 | 24.82 | 24.82 | 420,615 | -0.80(-3.12%) |
Feb 18, 2005 | 25.72 | 26.00 | 25.51 | 25.61 | 324,170 | -0.07(-0.28%) |
Feb 17, 2005 | 26.46 | 26.64 | 25.64 | 25.69 | 319,388 | -0.70(-2.66%) |
Feb 16, 2005 | 26.05 | 26.42 | 25.84 | 26.39 | 255,729 | +0.35(+1.35%) |
Feb 15, 2005 | 26.13 | 26.46 | 25.83 | 26.04 | 216,113 | -0.10(-0.36%) |
Feb 14, 2005 | 26.45 | 26.65 | 26.10 | 26.13 | 152,590 | -0.24(-0.92%) |
Feb 11, 2005 | 25.89 | 26.70 | 25.65 | 26.37 | 309,006 | +0.55(+2.13%) |
Feb 10, 2005 | 25.79 | 25.99 | 25.64 | 25.83 | 305,591 | +0.04(+0.17%) |
Feb 09, 2005 | 26.70 | 26.78 | 25.72 | 25.78 | 260,374 | -0.92(-3.45%) |
Feb 08, 2005 | 26.76 | 26.91 | 26.50 | 26.70 | 290,018 | -0.03(-0.11%) |
Feb 07, 2005 | 26.24 | 26.76 | 26.21 | 26.73 | 361,600 | +0.53(+2.01%) |
Feb 04, 2005 | 26.41 | 26.46 | 26.13 | 26.21 | 440,423 | -0.18(-0.69%) |
Feb 03, 2005 | 25.86 | 26.39 | 25.66 | 26.39 | 562,277 | +0.55(+2.12%) |
Feb 02, 2005 | 25.34 | 25.84 | 25.18 | 25.84 | 727,163 | +0.51(+1.99%) |