Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.32 | 18.24 | 16.97 | 17.42 | 13,733,002 | -3.22(-15.62%) |
Apr 28, 2005 | 21.46 | 21.53 | 20.64 | 20.64 | 1,849,207 | -0.87(-4.05%) |
Apr 27, 2005 | 21.15 | 21.66 | 21.07 | 21.52 | 1,642,832 | +0.34(+1.59%) |
Apr 26, 2005 | 20.66 | 21.24 | 20.63 | 21.18 | 783,785 | +0.49(+2.35%) |
Apr 25, 2005 | 20.78 | 21.15 | 20.69 | 20.69 | 743,026 | -0.15(-0.72%) |
Apr 22, 2005 | 20.86 | 20.96 | 20.66 | 20.84 | 759,434 | -0.12(-0.58%) |
Apr 21, 2005 | 20.90 | 21.03 | 20.86 | 20.96 | 562,133 | +0.06(+0.31%) |
Apr 20, 2005 | 21.09 | 21.09 | 20.84 | 20.90 | 836,560 | -0.09(-0.41%) |
Apr 19, 2005 | 20.71 | 21.14 | 20.69 | 20.99 | 945,955 | +0.31(+1.51%) |
Apr 18, 2005 | 20.64 | 20.71 | 20.42 | 20.67 | 1,148,768 | +0.02(+0.10%) |
Apr 15, 2005 | 21.09 | 21.09 | 20.52 | 20.65 | 1,121,366 | -0.38(-1.83%) |
Apr 14, 2005 | 21.27 | 21.31 | 20.86 | 21.04 | 1,236,905 | -0.26(-1.20%) |
Apr 13, 2005 | 21.35 | 21.47 | 21.19 | 21.29 | 508,055 | -0.15(-0.70%) |
Apr 12, 2005 | 21.54 | 21.55 | 21.28 | 21.44 | 867,874 | -0.01(-0.06%) |
Apr 11, 2005 | 21.73 | 21.79 | 21.39 | 21.45 | 518,205 | -0.20(-0.94%) |
Apr 08, 2005 | 21.57 | 21.83 | 21.57 | 21.66 | 355,403 | +0.02(+0.11%) |
Apr 07, 2005 | 21.76 | 21.80 | 21.54 | 21.63 | 478,184 | -0.13(-0.58%) |
Apr 06, 2005 | 21.91 | 22.02 | 21.69 | 21.76 | 345,470 | -0.16(-0.74%) |
Apr 05, 2005 | 21.62 | 22.19 | 21.58 | 21.92 | 708,108 | +0.33(+1.54%) |
Apr 04, 2005 | 21.36 | 21.65 | 21.36 | 21.59 | 395,216 | +0.20(+0.93%) |
Apr 01, 2005 | 21.49 | 21.71 | 21.27 | 21.39 | 487,634 | -0.17(-0.81%) |
Mar 31, 2005 | 21.51 | 21.67 | 21.37 | 21.56 | 715,772 | +0.16(+0.76%) |
Mar 30, 2005 | 21.43 | 21.58 | 21.33 | 21.40 | 1,168,987 | -0.08(-0.38%) |
Mar 29, 2005 | 21.96 | 21.97 | 21.43 | 21.48 | 615,821 | -0.48(-2.18%) |
Mar 28, 2005 | 21.87 | 22.07 | 21.86 | 21.96 | 440,225 | +0.05(+0.22%) |
Mar 24, 2005 | 21.78 | 22.09 | 21.78 | 21.91 | 456,178 | +0.13(+0.58%) |
Mar 23, 2005 | 21.88 | 21.92 | 21.76 | 21.79 | 479,586 | -0.11(-0.52%) |
Mar 22, 2005 | 22.00 | 22.14 | 21.88 | 21.90 | 196,802 | -0.13(-0.57%) |
Mar 21, 2005 | 22.22 | 22.29 | 22.00 | 22.03 | 539,421 | -0.22(-0.98%) |
Mar 18, 2005 | 22.66 | 22.66 | 22.22 | 22.25 | 298,417 | -0.35(-1.54%) |
Mar 17, 2005 | 22.76 | 22.76 | 22.48 | 22.59 | 388,048 | -0.08(-0.36%) |
Mar 16, 2005 | 22.68 | 22.85 | 22.44 | 22.67 | 239,713 | -0.06(-0.27%) |
Mar 15, 2005 | 22.62 | 22.86 | 22.51 | 22.74 | 299,288 | +0.04(+0.18%) |
Mar 14, 2005 | 22.33 | 22.70 | 22.23 | 22.69 | 476,501 | +0.44(+1.97%) |
Mar 11, 2005 | 22.27 | 22.45 | 22.20 | 22.26 | 189,969 | -0.06(-0.27%) |
Mar 10, 2005 | 22.41 | 22.48 | 22.22 | 22.32 | 375,093 | -0.17(-0.76%) |
Mar 09, 2005 | 22.49 | 22.50 | 22.31 | 22.49 | 200,968 | -0.09(-0.38%) |
Mar 08, 2005 | 22.86 | 22.88 | 22.39 | 22.57 | 301,512 | -0.20(-0.87%) |
Mar 07, 2005 | 23.05 | 23.05 | 22.65 | 22.77 | 355,062 | -0.23(-1.00%) |
Mar 04, 2005 | 22.93 | 23.07 | 22.93 | 23.00 | 393,893 | +0.08(+0.34%) |
Mar 03, 2005 | 23.13 | 23.30 | 22.89 | 22.93 | 252,025 | -0.15(-0.65%) |
Mar 02, 2005 | 22.92 | 23.23 | 22.82 | 23.08 | 710,855 | -0.02(-0.07%) |
Mar 01, 2005 | 22.76 | 23.09 | 22.65 | 23.09 | 396,727 | +0.38(+1.70%) |
Feb 28, 2005 | 22.61 | 22.83 | 22.57 | 22.71 | 441,807 | -0.05(-0.23%) |
Feb 25, 2005 | 22.97 | 22.97 | 22.48 | 22.76 | 481,309 | -0.15(-0.65%) |
Feb 24, 2005 | 22.91 | 23.01 | 22.69 | 22.91 | 487,441 | -0.06(-0.28%) |
Feb 23, 2005 | 22.76 | 23.19 | 22.70 | 22.97 | 623,740 | +0.15(+0.64%) |
Feb 22, 2005 | 22.92 | 23.01 | 22.74 | 22.83 | 362,398 | -0.04(-0.18%) |
Feb 18, 2005 | 22.85 | 22.98 | 22.80 | 22.87 | 303,415 | -0.01(-0.04%) |
Feb 17, 2005 | 22.61 | 22.96 | 22.61 | 22.88 | 322,215 | +0.20(+0.88%) |
Feb 16, 2005 | 22.93 | 22.93 | 22.62 | 22.68 | 551,037 | -0.19(-0.83%) |
Feb 15, 2005 | 22.74 | 23.08 | 22.74 | 22.87 | 539,680 | +0.03(+0.14%) |
Feb 14, 2005 | 22.79 | 22.99 | 22.68 | 22.84 | 337,830 | +0.04(+0.18%) |
Feb 11, 2005 | 22.41 | 22.89 | 22.41 | 22.80 | 379,786 | +0.31(+1.39%) |
Feb 10, 2005 | 22.56 | 22.61 | 22.42 | 22.48 | 524,453 | +0.06(+0.25%) |
Feb 09, 2005 | 22.78 | 22.78 | 22.39 | 22.43 | 554,493 | -0.23(-1.02%) |
Feb 08, 2005 | 22.83 | 22.88 | 22.62 | 22.66 | 293,532 | -0.11(-0.46%) |
Feb 07, 2005 | 22.70 | 22.82 | 22.58 | 22.76 | 243,331 | +0.11(+0.50%) |
Feb 04, 2005 | 22.45 | 22.69 | 22.42 | 22.65 | 265,026 | +0.11(+0.49%) |
Feb 03, 2005 | 22.30 | 22.63 | 22.22 | 22.54 | 477,279 | +0.18(+0.82%) |
Feb 02, 2005 | 22.26 | 22.38 | 22.25 | 22.36 | 641,382 | +0.05(+0.22%) |