Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.93 | 18.90 | 17.67 | 18.84 | 2,585,838 | +0.92(+5.11%) |
Apr 28, 2005 | 17.16 | 18.54 | 16.69 | 17.93 | 3,784,525 | -1.20(-6.26%) |
Apr 27, 2005 | 18.96 | 19.41 | 18.59 | 19.13 | 1,039,746 | +0.05(+0.24%) |
Apr 26, 2005 | 19.24 | 19.91 | 19.07 | 19.08 | 1,045,986 | -0.41(-2.08%) |
Apr 25, 2005 | 19.05 | 19.68 | 19.00 | 19.49 | 1,025,602 | +0.45(+2.34%) |
Apr 22, 2005 | 18.99 | 19.13 | 18.83 | 19.04 | 1,021,002 | -0.04(-0.21%) |
Apr 21, 2005 | 18.53 | 19.40 | 18.50 | 19.08 | 848,664 | +0.69(+3.77%) |
Apr 20, 2005 | 18.90 | 19.26 | 18.32 | 18.39 | 548,692 | -0.28(-1.47%) |
Apr 19, 2005 | 18.50 | 18.99 | 18.46 | 18.66 | 810,329 | +0.05(+0.28%) |
Apr 18, 2005 | 18.12 | 18.97 | 18.12 | 18.61 | 888,022 | +0.33(+1.83%) |
Apr 15, 2005 | 18.80 | 19.13 | 18.13 | 18.28 | 1,285,972 | -0.68(-3.59%) |
Apr 14, 2005 | 18.88 | 19.38 | 18.82 | 18.96 | 848,416 | +0.07(+0.38%) |
Apr 13, 2005 | 19.68 | 19.79 | 18.80 | 18.88 | 1,007,304 | -0.93(-4.69%) |
Apr 12, 2005 | 19.41 | 19.92 | 18.98 | 19.81 | 1,082,268 | +0.31(+1.58%) |
Apr 11, 2005 | 19.83 | 19.93 | 19.41 | 19.51 | 939,509 | -0.39(-1.97%) |
Apr 08, 2005 | 19.93 | 20.28 | 19.84 | 19.90 | 720,742 | -0.13(-0.65%) |
Apr 07, 2005 | 20.23 | 20.40 | 19.87 | 20.03 | 664,658 | -0.19(-0.94%) |
Apr 06, 2005 | 20.19 | 20.92 | 20.13 | 20.22 | 851,742 | -0.07(-0.32%) |
Apr 05, 2005 | 20.59 | 20.79 | 19.98 | 20.28 | 553,047 | -0.35(-1.68%) |
Apr 04, 2005 | 20.78 | 20.81 | 20.19 | 20.63 | 467,036 | -0.05(-0.25%) |
Apr 01, 2005 | 20.67 | 21.09 | 20.47 | 20.68 | 772,484 | +0.14(+0.70%) |
Mar 31, 2005 | 20.49 | 20.76 | 20.14 | 20.54 | 568,991 | -0.16(-0.79%) |
Mar 30, 2005 | 20.35 | 20.71 | 20.22 | 20.70 | 589,460 | +0.45(+2.23%) |
Mar 29, 2005 | 20.56 | 20.71 | 20.15 | 20.25 | 611,988 | -0.33(-1.62%) |
Mar 28, 2005 | 20.40 | 21.03 | 20.40 | 20.59 | 489,192 | +0.09(+0.45%) |
Mar 24, 2005 | 20.81 | 20.89 | 20.33 | 20.49 | 728,402 | -0.26(-1.26%) |
Mar 23, 2005 | 20.60 | 21.94 | 20.57 | 20.76 | 441,150 | -0.01(-0.03%) |
Mar 22, 2005 | 20.81 | 21.19 | 20.59 | 20.76 | 611,467 | -0.16(-0.75%) |
Mar 21, 2005 | 21.12 | 21.52 | 20.68 | 20.92 | 950,148 | -0.26(-1.24%) |
Mar 18, 2005 | 21.26 | 21.37 | 21.04 | 21.18 | 832,544 | -0.09(-0.43%) |
Mar 17, 2005 | 21.14 | 21.48 | 21.08 | 21.27 | 414,517 | +0.07(+0.31%) |
Mar 16, 2005 | 21.06 | 21.46 | 21.02 | 21.21 | 736,253 | +0.08(+0.37%) |
Mar 15, 2005 | 21.27 | 21.59 | 21.06 | 21.13 | 628,251 | -0.19(-0.89%) |
Mar 14, 2005 | 21.02 | 21.49 | 21.01 | 21.32 | 812,068 | +0.24(+1.12%) |
Mar 11, 2005 | 21.31 | 21.57 | 20.81 | 21.08 | 1,036,471 | -0.27(-1.26%) |
Mar 10, 2005 | 21.04 | 21.69 | 20.95 | 21.35 | 1,121,662 | +0.30(+1.43%) |
Mar 09, 2005 | 20.91 | 21.25 | 20.71 | 21.05 | 1,222,269 | +0.09(+0.44%) |
Mar 08, 2005 | 21.42 | 21.81 | 20.91 | 20.96 | 1,064,041 | -0.52(-2.44%) |
Mar 07, 2005 | 21.23 | 21.76 | 21.14 | 21.48 | 526,357 | +0.16(+0.77%) |
Mar 04, 2005 | 21.11 | 21.36 | 20.97 | 21.32 | 693,370 | +0.33(+1.59%) |
Mar 03, 2005 | 21.40 | 21.48 | 20.78 | 20.98 | 1,196,780 | -0.31(-1.45%) |
Mar 02, 2005 | 21.34 | 21.49 | 20.83 | 21.29 | 1,253,363 | -0.31(-1.42%) |
Mar 01, 2005 | 21.36 | 21.85 | 21.26 | 21.60 | 1,023,236 | +0.33(+1.57%) |
Feb 28, 2005 | 21.52 | 21.86 | 21.11 | 21.27 | 665,577 | -0.29(-1.34%) |
Feb 25, 2005 | 21.34 | 21.66 | 20.99 | 21.55 | 804,884 | +0.29(+1.35%) |
Feb 24, 2005 | 20.62 | 21.29 | 20.38 | 21.27 | 796,775 | +0.29(+1.37%) |
Feb 23, 2005 | 21.10 | 21.36 | 20.55 | 20.98 | 771,245 | -0.01(-0.03%) |
Feb 22, 2005 | 21.04 | 21.69 | 20.62 | 20.98 | 971,844 | -0.37(-1.75%) |
Feb 18, 2005 | 21.29 | 21.60 | 21.25 | 21.36 | 791,500 | +0.05(+0.21%) |
Feb 17, 2005 | 21.93 | 22.05 | 21.10 | 21.31 | 1,055,033 | -0.71(-3.21%) |
Feb 16, 2005 | 21.83 | 22.23 | 21.64 | 22.02 | 973,969 | +0.08(+0.36%) |
Feb 15, 2005 | 21.86 | 22.39 | 21.53 | 21.94 | 1,292,735 | +0.10(+0.45%) |
Feb 14, 2005 | 22.09 | 22.10 | 21.66 | 21.84 | 963,577 | -0.18(-0.80%) |
Feb 11, 2005 | 20.87 | 22.18 | 20.85 | 22.02 | 1,741,694 | +1.07(+5.13%) |
Feb 10, 2005 | 20.60 | 21.09 | 20.60 | 20.95 | 945,763 | +0.43(+2.07%) |
Feb 09, 2005 | 20.64 | 20.84 | 20.19 | 20.52 | 1,087,869 | -0.24(-1.17%) |
Feb 08, 2005 | 20.62 | 21.20 | 20.55 | 20.76 | 796,515 | +0.08(+0.38%) |
Feb 07, 2005 | 20.91 | 21.29 | 20.62 | 20.68 | 724,057 | -0.29(-1.40%) |
Feb 04, 2005 | 20.29 | 21.14 | 20.16 | 20.98 | 1,085,280 | +0.75(+3.72%) |
Feb 03, 2005 | 20.26 | 20.46 | 19.95 | 20.23 | 1,628,683 | -0.18(-0.87%) |
Feb 02, 2005 | 20.51 | 20.73 | 20.11 | 20.40 | 727,361 | +0.07(+0.35%) |