Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.36 | 18.66 | 18.22 | 18.61 | 1,314,037 | +0.43(+2.35%) |
Apr 28, 2005 | 18.22 | 18.31 | 18.11 | 18.19 | 2,235,758 | -0.03(-0.16%) |
Apr 27, 2005 | 18.58 | 18.58 | 18.17 | 18.22 | 1,390,181 | -0.34(-1.86%) |
Apr 26, 2005 | 18.81 | 19.10 | 18.50 | 18.56 | 1,888,912 | -0.25(-1.32%) |
Apr 25, 2005 | 18.55 | 18.96 | 18.43 | 18.81 | 2,352,439 | +0.62(+3.42%) |
Apr 22, 2005 | 19.48 | 19.48 | 17.96 | 18.19 | 4,492,718 | -1.28(-6.59%) |
Apr 21, 2005 | 19.20 | 19.56 | 19.10 | 19.47 | 1,211,891 | +0.41(+2.16%) |
Apr 20, 2005 | 19.95 | 20.09 | 18.97 | 19.05 | 2,191,752 | +0.02(+0.12%) |
Apr 19, 2005 | 18.72 | 19.07 | 18.58 | 19.03 | 1,808,902 | +0.43(+2.34%) |
Apr 18, 2005 | 18.72 | 18.73 | 18.47 | 18.60 | 2,845,970 | -0.05(-0.28%) |
Apr 15, 2005 | 18.53 | 18.71 | 18.35 | 18.65 | 2,528,996 | +0.15(+0.81%) |
Apr 14, 2005 | 19.23 | 19.45 | 18.46 | 18.50 | 2,932,248 | -0.10(-0.52%) |
Apr 13, 2005 | 19.02 | 19.06 | 18.50 | 18.60 | 1,116,678 | -0.37(-1.98%) |
Apr 12, 2005 | 19.13 | 19.13 | 18.82 | 18.97 | 1,865,576 | -0.11(-0.55%) |
Apr 11, 2005 | 19.50 | 19.51 | 19.03 | 19.08 | 1,007,331 | -0.31(-1.62%) |
Apr 08, 2005 | 19.83 | 19.83 | 19.37 | 19.39 | 1,020,933 | -0.31(-1.60%) |
Apr 07, 2005 | 19.77 | 19.80 | 19.50 | 19.71 | 791,569 | -0.06(-0.30%) |
Apr 06, 2005 | 19.63 | 19.93 | 19.48 | 19.77 | 1,248,829 | +0.23(+1.19%) |
Apr 05, 2005 | 19.32 | 19.61 | 19.14 | 19.54 | 3,768,224 | +0.22(+1.13%) |
Apr 04, 2005 | 19.66 | 19.67 | 19.17 | 19.32 | 1,746,627 | -0.34(-1.75%) |
Apr 01, 2005 | 20.26 | 20.31 | 19.35 | 19.66 | 1,795,433 | -0.55(-2.75%) |
Mar 31, 2005 | 20.10 | 20.47 | 19.95 | 20.22 | 1,450,322 | +0.20(+0.97%) |
Mar 30, 2005 | 20.35 | 20.55 | 19.54 | 20.02 | 2,323,902 | -0.36(-1.77%) |
Mar 29, 2005 | 20.23 | 20.55 | 20.18 | 20.38 | 1,149,483 | +0.02(+0.11%) |
Mar 28, 2005 | 20.25 | 20.52 | 19.99 | 20.36 | 1,728,625 | +0.29(+1.46%) |
Mar 24, 2005 | 20.64 | 20.64 | 20.07 | 20.07 | 1,053,603 | -0.54(-2.62%) |
Mar 23, 2005 | 20.59 | 20.80 | 20.37 | 20.61 | 476,328 | +0.01(+0.04%) |
Mar 22, 2005 | 20.68 | 20.85 | 20.51 | 20.60 | 876,514 | -0.16(-0.76%) |
Mar 21, 2005 | 20.70 | 20.87 | 20.49 | 20.76 | 364,714 | +0.04(+0.18%) |
Mar 18, 2005 | 20.70 | 20.85 | 20.57 | 20.72 | 1,655,282 | -0.03(-0.14%) |
Mar 17, 2005 | 20.51 | 20.99 | 20.36 | 20.75 | 668,620 | +0.29(+1.43%) |
Mar 16, 2005 | 20.71 | 20.73 | 20.37 | 20.46 | 1,044,802 | -0.34(-1.62%) |
Mar 15, 2005 | 21.41 | 21.41 | 20.61 | 20.79 | 1,119,745 | -0.64(-3.01%) |
Mar 14, 2005 | 21.31 | 21.57 | 21.22 | 21.44 | 635,549 | +0.25(+1.17%) |
Mar 11, 2005 | 21.22 | 21.37 | 21.15 | 21.19 | 408,186 | +0.03(+0.14%) |
Mar 10, 2005 | 21.24 | 21.43 | 20.85 | 21.16 | 581,142 | -0.01(-0.04%) |
Mar 09, 2005 | 21.83 | 21.84 | 21.09 | 21.17 | 921,853 | -0.78(-3.55%) |
Mar 08, 2005 | 21.81 | 22.01 | 21.78 | 21.95 | 662,486 | +0.19(+0.90%) |
Mar 07, 2005 | 21.53 | 21.91 | 21.53 | 21.75 | 704,358 | +0.18(+0.83%) |
Mar 04, 2005 | 21.51 | 21.75 | 21.41 | 21.57 | 836,642 | +0.10(+0.45%) |
Mar 03, 2005 | 21.75 | 21.75 | 21.17 | 21.48 | 1,756,095 | -0.27(-1.24%) |
Mar 02, 2005 | 21.86 | 21.93 | 21.67 | 21.75 | 667,820 | -0.16(-0.72%) |
Mar 01, 2005 | 21.87 | 21.97 | 21.49 | 21.90 | 1,039,602 | +0.03(+0.14%) |
Feb 28, 2005 | 21.83 | 21.98 | 21.62 | 21.87 | 1,207,490 | +0.05(+0.24%) |
Feb 25, 2005 | 21.45 | 21.85 | 21.12 | 21.82 | 1,040,535 | +0.34(+1.57%) |
Feb 24, 2005 | 20.73 | 21.54 | 20.61 | 21.48 | 1,239,628 | +0.78(+3.77%) |
Feb 23, 2005 | 20.56 | 20.75 | 20.43 | 20.70 | 1,173,886 | +0.09(+0.44%) |
Feb 22, 2005 | 20.97 | 21.03 | 20.60 | 20.61 | 1,076,673 | -0.38(-1.79%) |
Feb 18, 2005 | 21.08 | 21.16 | 20.94 | 20.99 | 801,304 | -0.05(-0.21%) |
Feb 17, 2005 | 21.30 | 21.41 | 21.00 | 21.03 | 801,437 | -0.31(-1.47%) |
Feb 16, 2005 | 21.19 | 21.51 | 21.08 | 21.35 | 601,678 | +0.04(+0.18%) |
Feb 15, 2005 | 21.29 | 21.53 | 21.18 | 21.31 | 1,362,177 | -0.04(-0.21%) |
Feb 14, 2005 | 21.58 | 21.61 | 21.27 | 21.36 | 968,926 | -0.28(-1.28%) |
Feb 11, 2005 | 21.57 | 21.93 | 21.49 | 21.63 | 1,187,488 | +0.06(+0.28%) |
Feb 10, 2005 | 21.50 | 21.72 | 21.27 | 21.57 | 1,309,370 | +0.16(+0.77%) |
Feb 09, 2005 | 21.72 | 21.72 | 21.33 | 21.41 | 1,044,002 | -0.26(-1.21%) |
Feb 08, 2005 | 21.66 | 21.91 | 21.52 | 21.67 | 1,083,207 | -0.07(-0.34%) |
Feb 07, 2005 | 21.90 | 22.14 | 21.60 | 21.75 | 2,569,934 | -0.05(-0.21%) |
Feb 04, 2005 | 21.82 | 21.86 | 21.57 | 21.79 | 2,446,452 | -0.08(-0.38%) |
Feb 03, 2005 | 22.11 | 22.11 | 21.75 | 21.87 | 1,727,425 | -0.25(-1.15%) |
Feb 02, 2005 | 22.31 | 22.31 | 21.96 | 22.13 | 1,774,097 | -0.20(-0.91%) |