Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.02 | 23.57 | 22.95 | 23.55 | 2,513,161 | +0.54(+2.34%) |
Apr 28, 2005 | 22.99 | 23.06 | 22.67 | 23.02 | 3,395,053 | +0.10(+0.44%) |
Apr 27, 2005 | 22.99 | 23.11 | 22.66 | 22.91 | 3,014,053 | -0.14(-0.62%) |
Apr 26, 2005 | 23.67 | 23.70 | 22.80 | 23.06 | 3,840,676 | -0.57(-2.43%) |
Apr 25, 2005 | 23.09 | 23.72 | 23.09 | 23.63 | 2,927,017 | +0.58(+2.53%) |
Apr 22, 2005 | 22.76 | 23.05 | 22.48 | 23.05 | 2,237,258 | +0.28(+1.23%) |
Apr 21, 2005 | 23.00 | 23.14 | 22.41 | 22.77 | 2,506,634 | +0.13(+0.59%) |
Apr 20, 2005 | 23.37 | 23.39 | 22.61 | 22.63 | 2,494,666 | -0.70(-3.01%) |
Apr 19, 2005 | 23.10 | 23.42 | 23.09 | 23.34 | 2,116,060 | +0.24(+1.05%) |
Apr 18, 2005 | 23.25 | 23.30 | 22.57 | 23.09 | 2,905,258 | -0.16(-0.67%) |
Apr 15, 2005 | 23.63 | 23.66 | 23.25 | 23.25 | 2,068,625 | -0.38(-1.59%) |
Apr 14, 2005 | 23.80 | 23.89 | 23.63 | 23.63 | 2,714,649 | -0.17(-0.70%) |
Apr 13, 2005 | 23.59 | 23.93 | 23.27 | 23.79 | 4,135,728 | +0.33(+1.39%) |
Apr 12, 2005 | 23.67 | 23.67 | 23.41 | 23.47 | 2,057,528 | -0.26(-1.08%) |
Apr 11, 2005 | 23.41 | 23.78 | 23.37 | 23.72 | 1,770,527 | +0.31(+1.33%) |
Apr 08, 2005 | 23.46 | 23.69 | 23.29 | 23.41 | 2,139,560 | -0.04(-0.16%) |
Apr 07, 2005 | 23.24 | 23.64 | 23.22 | 23.45 | 2,084,945 | +0.33(+1.41%) |
Apr 06, 2005 | 22.98 | 23.18 | 22.91 | 23.12 | 3,273,202 | +0.18(+0.78%) |
Apr 05, 2005 | 22.93 | 23.09 | 22.76 | 22.94 | 2,254,230 | +0.01(+0.06%) |
Apr 04, 2005 | 22.97 | 23.03 | 22.63 | 22.93 | 2,602,373 | +0.05(+0.20%) |
Apr 01, 2005 | 23.02 | 23.28 | 22.86 | 22.88 | 2,214,193 | -0.14(-0.62%) |
Mar 31, 2005 | 22.85 | 23.14 | 22.73 | 23.02 | 1,879,757 | +0.27(+1.19%) |
Mar 30, 2005 | 22.79 | 22.84 | 22.47 | 22.75 | 3,372,423 | -0.03(-0.12%) |
Mar 29, 2005 | 22.41 | 22.99 | 22.38 | 22.78 | 7,706,594 | +1.37(+6.37%) |
Mar 28, 2005 | 21.20 | 21.44 | 21.15 | 21.42 | 1,877,582 | +0.22(+1.02%) |
Mar 24, 2005 | 20.95 | 21.40 | 20.95 | 21.20 | 2,502,064 | +0.31(+1.47%) |
Mar 23, 2005 | 20.66 | 20.99 | 20.59 | 20.89 | 1,931,979 | +0.08(+0.40%) |
Mar 22, 2005 | 20.68 | 20.93 | 20.67 | 20.81 | 2,685,928 | +0.14(+0.69%) |
Mar 21, 2005 | 20.86 | 21.00 | 20.66 | 20.67 | 1,987,029 | -0.19(-0.93%) |
Mar 18, 2005 | 20.80 | 20.97 | 20.67 | 20.86 | 3,466,422 | +0.06(+0.31%) |
Mar 17, 2005 | 20.60 | 20.88 | 20.57 | 20.80 | 2,403,061 | +0.20(+0.96%) |
Mar 16, 2005 | 20.48 | 20.66 | 20.41 | 20.60 | 1,966,141 | +0.12(+0.61%) |
Mar 15, 2005 | 20.67 | 20.71 | 20.45 | 20.47 | 1,566,863 | -0.12(-0.58%) |
Mar 14, 2005 | 20.59 | 20.77 | 20.50 | 20.59 | 1,452,846 | -0.03(-0.13%) |
Mar 11, 2005 | 20.61 | 21.00 | 20.54 | 20.62 | 2,684,622 | +0.29(+1.40%) |
Mar 10, 2005 | 19.97 | 20.37 | 19.97 | 20.34 | 1,721,135 | +0.37(+1.84%) |
Mar 09, 2005 | 20.00 | 20.09 | 19.50 | 19.97 | 1,745,287 | -0.05(-0.23%) |
Mar 08, 2005 | 20.22 | 20.22 | 19.97 | 20.01 | 1,187,169 | -0.21(-1.02%) |
Mar 07, 2005 | 20.08 | 20.25 | 20.03 | 20.22 | 1,386,482 | +0.21(+1.06%) |
Mar 04, 2005 | 20.21 | 20.22 | 19.95 | 20.01 | 1,860,392 | -0.19(-0.93%) |
Mar 03, 2005 | 20.22 | 20.27 | 20.15 | 20.20 | 1,369,727 | -0.02(-0.11%) |
Mar 02, 2005 | 20.02 | 20.22 | 19.92 | 20.22 | 1,622,349 | +0.14(+0.69%) |
Mar 01, 2005 | 20.11 | 20.22 | 20.04 | 20.08 | 1,518,994 | +0.01(+0.07%) |
Feb 28, 2005 | 19.99 | 20.26 | 19.94 | 20.07 | 1,574,697 | +0.07(+0.34%) |
Feb 25, 2005 | 19.65 | 20.02 | 19.54 | 20.00 | 2,608,466 | +0.27(+1.37%) |
Feb 24, 2005 | 19.63 | 19.76 | 19.52 | 19.73 | 710,648 | +0.05(+0.26%) |
Feb 23, 2005 | 19.30 | 19.75 | 19.26 | 19.68 | 1,060,750 | +0.40(+2.07%) |
Feb 22, 2005 | 19.07 | 19.50 | 19.07 | 19.28 | 2,768,612 | -0.48(-2.42%) |
Feb 18, 2005 | 19.76 | 20.20 | 19.44 | 19.76 | 1,242,002 | +0.05(+0.23%) |
Feb 17, 2005 | 19.79 | 19.83 | 19.61 | 19.71 | 1,038,991 | -0.08(-0.42%) |
Feb 16, 2005 | 19.70 | 19.79 | 19.35 | 19.79 | 992,426 | +0.10(+0.49%) |
Feb 15, 2005 | 19.57 | 19.71 | 19.49 | 19.70 | 634,709 | +0.13(+0.68%) |
Feb 14, 2005 | 19.53 | 19.62 | 19.41 | 19.56 | 822,489 | +0.03(+0.16%) |
Feb 11, 2005 | 19.35 | 19.59 | 19.32 | 19.53 | 1,155,184 | +0.12(+0.64%) |
Feb 10, 2005 | 19.51 | 19.52 | 19.33 | 19.41 | 986,334 | +0.01(+0.05%) |
Feb 09, 2005 | 19.74 | 19.74 | 19.39 | 19.40 | 666,259 | -0.37(-1.86%) |
Feb 08, 2005 | 19.92 | 20.09 | 19.71 | 19.77 | 1,125,374 | -0.14(-0.72%) |
Feb 07, 2005 | 19.63 | 19.95 | 19.57 | 19.91 | 1,869,966 | +0.28(+1.45%) |
Feb 04, 2005 | 19.50 | 19.69 | 19.40 | 19.62 | 1,887,373 | +0.13(+0.68%) |
Feb 03, 2005 | 19.42 | 19.68 | 19.25 | 19.49 | 1,779,449 | -0.05(-0.24%) |
Feb 02, 2005 | 19.30 | 19.70 | 19.20 | 19.54 | 2,189,388 | +0.20(+1.02%) |