Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.76 | 20.17 | 19.76 | 20.17 | 1,049,845 | +0.52(+2.64%) |
Apr 28, 2005 | 19.49 | 19.82 | 19.48 | 19.65 | 1,068,366 | -0.28(-1.40%) |
Apr 27, 2005 | 20.02 | 20.03 | 19.86 | 19.93 | 251,777 | -0.25(-1.23%) |
Apr 26, 2005 | 20.15 | 20.27 | 20.11 | 20.18 | 505,195 | -0.02(-0.10%) |
Apr 25, 2005 | 20.02 | 20.21 | 20.02 | 20.20 | 432,362 | +0.41(+2.10%) |
Apr 22, 2005 | 19.90 | 20.00 | 19.74 | 19.79 | 565,872 | -0.11(-0.57%) |
Apr 21, 2005 | 19.76 | 19.98 | 19.76 | 19.90 | 406,316 | +0.21(+1.05%) |
Apr 20, 2005 | 19.83 | 19.85 | 19.69 | 19.70 | 656,068 | -0.30(-1.50%) |
Apr 19, 2005 | 20.04 | 20.05 | 19.94 | 20.00 | 759,577 | +0.11(+0.57%) |
Apr 18, 2005 | 20.06 | 20.07 | 19.85 | 19.88 | 846,107 | -0.10(-0.52%) |
Apr 15, 2005 | 20.27 | 20.34 | 19.98 | 19.99 | 473,747 | -0.22(-1.08%) |
Apr 14, 2005 | 20.22 | 20.41 | 20.09 | 20.20 | 724,270 | -0.02(-0.10%) |
Apr 13, 2005 | 20.35 | 20.40 | 20.16 | 20.22 | 608,607 | -0.02(-0.10%) |
Apr 12, 2005 | 20.21 | 20.28 | 19.97 | 20.25 | 523,427 | +0.24(+1.19%) |
Apr 11, 2005 | 19.96 | 20.03 | 19.91 | 20.01 | 403,615 | +0.18(+0.89%) |
Apr 08, 2005 | 19.85 | 19.96 | 19.70 | 19.83 | 701,601 | -0.18(-0.88%) |
Apr 07, 2005 | 20.16 | 20.16 | 19.80 | 20.01 | 1,018,782 | -0.08(-0.41%) |
Apr 06, 2005 | 20.10 | 20.16 | 19.92 | 20.09 | 395,126 | +0.07(+0.36%) |
Apr 05, 2005 | 19.96 | 20.08 | 19.85 | 20.02 | 507,896 | +0.11(+0.57%) |
Apr 04, 2005 | 20.25 | 20.25 | 19.82 | 19.90 | 1,405,710 | -0.41(-2.04%) |
Apr 01, 2005 | 20.47 | 20.58 | 20.27 | 20.32 | 859,420 | -0.12(-0.61%) |
Mar 31, 2005 | 20.40 | 20.46 | 20.27 | 20.44 | 1,313,874 | +0.05(+0.25%) |
Mar 30, 2005 | 20.12 | 20.44 | 20.12 | 20.39 | 391,461 | +0.27(+1.34%) |
Mar 29, 2005 | 20.37 | 20.39 | 20.12 | 20.12 | 793,051 | -0.63(-3.05%) |
Mar 28, 2005 | 20.90 | 20.97 | 20.75 | 20.75 | 290,557 | -0.15(-0.69%) |
Mar 24, 2005 | 20.79 | 21.04 | 20.79 | 20.90 | 375,254 | +0.10(+0.50%) |
Mar 23, 2005 | 20.94 | 20.95 | 20.78 | 20.79 | 435,932 | -0.12(-0.59%) |
Mar 22, 2005 | 21.27 | 21.31 | 20.92 | 20.92 | 686,069 | -0.44(-2.04%) |
Mar 21, 2005 | 21.38 | 21.43 | 21.29 | 21.35 | 361,845 | -0.07(-0.34%) |
Mar 18, 2005 | 21.25 | 21.59 | 21.25 | 21.43 | 691,761 | +0.02(+0.10%) |
Mar 17, 2005 | 21.20 | 21.53 | 21.11 | 21.41 | 1,014,056 | +0.15(+0.68%) |
Mar 16, 2005 | 21.27 | 21.46 | 21.20 | 21.26 | 732,277 | +0.33(+1.59%) |
Mar 15, 2005 | 21.50 | 21.50 | 20.92 | 20.93 | 962,928 | -0.57(-2.65%) |
Mar 14, 2005 | 21.64 | 21.71 | 21.46 | 21.50 | 425,803 | -0.15(-0.67%) |
Mar 11, 2005 | 21.69 | 21.82 | 21.58 | 21.64 | 341,587 | +0.05(+0.24%) |
Mar 10, 2005 | 22.03 | 22.03 | 21.48 | 21.59 | 760,349 | -0.43(-1.93%) |
Mar 09, 2005 | 22.31 | 22.31 | 21.98 | 22.02 | 547,833 | -0.05(-0.23%) |
Mar 08, 2005 | 22.06 | 22.16 | 22.02 | 22.07 | 835,882 | -0.02(-0.09%) |
Mar 07, 2005 | 21.78 | 22.13 | 21.78 | 22.09 | 795,366 | +0.31(+1.43%) |
Mar 04, 2005 | 22.08 | 22.10 | 21.74 | 21.78 | 641,888 | -0.23(-1.04%) |
Mar 03, 2005 | 22.08 | 22.17 | 21.96 | 22.01 | 547,640 | -0.12(-0.56%) |
Mar 02, 2005 | 22.33 | 22.36 | 22.05 | 22.13 | 1,027,464 | -0.28(-1.25%) |
Mar 01, 2005 | 22.29 | 22.55 | 22.21 | 22.41 | 1,117,468 | +0.33(+1.50%) |
Feb 28, 2005 | 21.82 | 22.08 | 21.69 | 22.08 | 1,063,350 | +0.00(+0.00%) |
Feb 25, 2005 | 21.87 | 22.09 | 21.78 | 22.08 | 1,524,653 | +0.26(+1.19%) |
Feb 24, 2005 | 21.76 | 21.97 | 21.66 | 21.82 | 1,086,984 | +0.13(+0.62%) |
Feb 23, 2005 | 21.66 | 21.72 | 21.60 | 21.69 | 513,877 | +0.13(+0.63%) |
Feb 22, 2005 | 21.35 | 21.76 | 21.35 | 21.55 | 1,324,195 | +0.22(+1.02%) |
Feb 18, 2005 | 21.06 | 21.38 | 21.06 | 21.33 | 777,037 | +0.28(+1.33%) |
Feb 17, 2005 | 21.02 | 21.13 | 20.84 | 21.05 | 776,651 | -0.11(-0.54%) |
Feb 16, 2005 | 21.25 | 21.25 | 20.94 | 21.17 | 902,540 | -0.11(-0.54%) |
Feb 15, 2005 | 20.88 | 21.35 | 20.88 | 21.28 | 802,794 | +0.51(+2.45%) |
Feb 14, 2005 | 20.89 | 21.03 | 20.76 | 20.77 | 1,536,229 | +0.05(+0.25%) |
Feb 11, 2005 | 20.63 | 20.76 | 20.49 | 20.72 | 886,720 | +0.09(+0.45%) |
Feb 10, 2005 | 20.68 | 20.73 | 20.47 | 20.63 | 767,391 | -0.21(-0.99%) |
Feb 09, 2005 | 20.81 | 20.94 | 20.81 | 20.84 | 467,669 | +0.00(+0.00%) |
Feb 08, 2005 | 20.84 | 20.92 | 20.72 | 20.84 | 322,969 | -0.06(-0.30%) |
Feb 07, 2005 | 20.78 | 20.93 | 20.68 | 20.90 | 1,057,273 | +0.19(+0.90%) |
Feb 04, 2005 | 20.47 | 20.75 | 20.45 | 20.71 | 660,795 | +0.25(+1.22%) |
Feb 03, 2005 | 20.73 | 20.73 | 20.43 | 20.46 | 944,600 | -0.23(-1.10%) |
Feb 02, 2005 | 20.73 | 20.75 | 20.66 | 20.69 | 830,287 | -0.03(-0.15%) |