Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.27 | 19.50 | 19.11 | 19.50 | 4,422,491 | +0.29(+1.53%) |
Apr 28, 2005 | 19.65 | 19.65 | 18.93 | 19.21 | 3,677,033 | -0.04(-0.21%) |
Apr 27, 2005 | 18.72 | 19.33 | 18.71 | 19.25 | 3,973,580 | +0.47(+2.52%) |
Apr 26, 2005 | 18.94 | 19.04 | 18.78 | 18.78 | 2,701,789 | -0.17(-0.90%) |
Apr 25, 2005 | 18.95 | 19.03 | 18.82 | 18.95 | 1,892,932 | +0.12(+0.65%) |
Apr 22, 2005 | 18.72 | 19.02 | 18.63 | 18.82 | 2,923,542 | +0.07(+0.36%) |
Apr 21, 2005 | 18.89 | 19.00 | 18.61 | 18.76 | 3,684,337 | -0.10(-0.51%) |
Apr 20, 2005 | 18.98 | 19.12 | 18.84 | 18.85 | 2,188,164 | -0.22(-1.15%) |
Apr 19, 2005 | 19.22 | 19.26 | 18.94 | 19.07 | 2,326,796 | -0.14(-0.75%) |
Apr 18, 2005 | 19.22 | 19.32 | 19.06 | 19.22 | 2,985,188 | +0.01(+0.07%) |
Apr 15, 2005 | 19.58 | 19.72 | 19.14 | 19.20 | 3,563,381 | -0.54(-2.74%) |
Apr 14, 2005 | 19.99 | 20.06 | 19.65 | 19.74 | 3,840,061 | -0.27(-1.33%) |
Apr 13, 2005 | 20.42 | 20.47 | 19.95 | 20.01 | 2,308,098 | -0.45(-2.21%) |
Apr 12, 2005 | 20.33 | 20.54 | 20.24 | 20.46 | 1,830,263 | +0.08(+0.40%) |
Apr 11, 2005 | 20.28 | 20.40 | 20.25 | 20.38 | 1,518,085 | +0.15(+0.74%) |
Apr 08, 2005 | 20.40 | 20.40 | 20.21 | 20.23 | 2,022,799 | -0.10(-0.51%) |
Apr 07, 2005 | 20.19 | 20.46 | 20.19 | 20.33 | 2,468,350 | +0.14(+0.71%) |
Apr 06, 2005 | 20.23 | 20.32 | 20.08 | 20.19 | 2,408,018 | -0.01(-0.03%) |
Apr 05, 2005 | 19.98 | 20.27 | 19.86 | 20.19 | 2,183,928 | +0.23(+1.17%) |
Apr 04, 2005 | 19.80 | 20.11 | 19.71 | 19.96 | 2,904,113 | +0.16(+0.83%) |
Apr 01, 2005 | 19.76 | 19.82 | 19.65 | 19.80 | 2,572,506 | +0.05(+0.24%) |
Mar 31, 2005 | 19.97 | 20.00 | 19.71 | 19.75 | 2,773,661 | -0.24(-1.20%) |
Mar 30, 2005 | 19.92 | 20.11 | 19.78 | 19.99 | 2,229,944 | +0.06(+0.31%) |
Mar 29, 2005 | 20.02 | 20.18 | 19.84 | 19.93 | 2,191,670 | -0.09(-0.44%) |
Mar 28, 2005 | 20.06 | 20.13 | 20.00 | 20.02 | 1,298,670 | +0.11(+0.55%) |
Mar 24, 2005 | 20.02 | 20.11 | 19.89 | 19.91 | 1,756,783 | -0.19(-0.95%) |
Mar 23, 2005 | 20.19 | 20.34 | 20.02 | 20.10 | 2,416,637 | -0.02(-0.10%) |
Mar 22, 2005 | 20.04 | 20.28 | 19.95 | 20.12 | 2,965,175 | +0.08(+0.41%) |
Mar 21, 2005 | 19.92 | 20.13 | 19.84 | 20.04 | 1,893,955 | +0.12(+0.58%) |
Mar 18, 2005 | 19.82 | 19.93 | 19.61 | 19.92 | 4,317,311 | +0.10(+0.52%) |
Mar 17, 2005 | 19.88 | 19.93 | 19.71 | 19.82 | 2,787,539 | -0.06(-0.31%) |
Mar 16, 2005 | 20.01 | 20.14 | 19.84 | 19.88 | 1,537,368 | -0.18(-0.89%) |
Mar 15, 2005 | 20.13 | 20.28 | 20.04 | 20.06 | 2,165,667 | +0.00(+0.00%) |
Mar 14, 2005 | 20.13 | 20.23 | 20.00 | 20.06 | 2,374,127 | -0.08(-0.37%) |
Mar 11, 2005 | 20.23 | 20.30 | 20.08 | 20.13 | 2,335,999 | -0.17(-0.84%) |
Mar 10, 2005 | 20.34 | 20.47 | 20.21 | 20.30 | 2,300,355 | -0.01(-0.07%) |
Mar 09, 2005 | 20.32 | 20.48 | 20.28 | 20.32 | 2,092,334 | -0.08(-0.40%) |
Mar 08, 2005 | 20.40 | 20.53 | 20.37 | 20.40 | 1,878,178 | -0.09(-0.43%) |
Mar 07, 2005 | 20.39 | 20.58 | 20.29 | 20.49 | 2,519,186 | +0.01(+0.07%) |
Mar 04, 2005 | 20.28 | 20.52 | 20.19 | 20.47 | 2,574,697 | +0.27(+1.32%) |
Mar 03, 2005 | 20.37 | 20.41 | 20.16 | 20.21 | 1,837,421 | -0.18(-0.87%) |
Mar 02, 2005 | 20.23 | 20.44 | 20.13 | 20.39 | 2,061,657 | +0.06(+0.30%) |
Mar 01, 2005 | 20.04 | 20.39 | 20.04 | 20.32 | 2,403,781 | +0.31(+1.54%) |
Feb 28, 2005 | 20.19 | 20.25 | 19.92 | 20.02 | 2,630,209 | -0.22(-1.08%) |
Feb 25, 2005 | 19.97 | 20.29 | 19.83 | 20.24 | 2,087,075 | +0.10(+0.48%) |
Feb 24, 2005 | 20.07 | 20.14 | 19.87 | 20.14 | 1,870,874 | +0.08(+0.38%) |
Feb 23, 2005 | 20.09 | 20.19 | 19.91 | 20.06 | 2,403,635 | -0.08(-0.41%) |
Feb 22, 2005 | 20.50 | 20.57 | 20.11 | 20.15 | 2,399,107 | -0.39(-1.90%) |
Feb 18, 2005 | 20.57 | 20.71 | 20.47 | 20.54 | 1,536,492 | -0.01(-0.03%) |
Feb 17, 2005 | 20.55 | 20.59 | 20.39 | 20.54 | 1,928,430 | -0.02(-0.10%) |
Feb 16, 2005 | 20.47 | 20.59 | 20.43 | 20.56 | 1,721,578 | +0.03(+0.13%) |
Feb 15, 2005 | 20.59 | 20.78 | 20.48 | 20.54 | 2,559,651 | -0.06(-0.30%) |
Feb 14, 2005 | 20.43 | 20.66 | 20.33 | 20.60 | 2,722,094 | +0.22(+1.08%) |
Feb 11, 2005 | 20.38 | 20.46 | 20.06 | 20.38 | 2,155,734 | +0.00(+0.00%) |
Feb 10, 2005 | 20.40 | 20.47 | 20.02 | 20.38 | 2,781,696 | +0.05(+0.27%) |
Feb 09, 2005 | 20.73 | 20.73 | 20.26 | 20.32 | 3,068,017 | -0.40(-1.95%) |
Feb 08, 2005 | 20.50 | 20.80 | 20.43 | 20.73 | 2,108,841 | +0.16(+0.77%) |
Feb 07, 2005 | 20.43 | 20.61 | 20.37 | 20.57 | 1,816,823 | +0.12(+0.60%) |
Feb 04, 2005 | 20.28 | 20.50 | 20.24 | 20.45 | 2,158,217 | +0.15(+0.74%) |
Feb 03, 2005 | 20.32 | 20.51 | 20.25 | 20.30 | 1,760,874 | -0.03(-0.17%) |
Feb 02, 2005 | 20.13 | 20.42 | 20.10 | 20.33 | 2,236,956 | +0.17(+0.85%) |