Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.22 | 19.68 | 19.22 | 19.66 | 122,054 | +0.44(+2.30%) |
Apr 28, 2005 | 18.97 | 19.26 | 18.96 | 19.22 | 264,951 | +0.16(+0.83%) |
Apr 27, 2005 | 18.94 | 19.36 | 18.76 | 19.06 | 94,467 | +0.20(+1.05%) |
Apr 26, 2005 | 19.36 | 19.43 | 18.82 | 18.86 | 49,526 | -0.45(-2.32%) |
Apr 25, 2005 | 19.13 | 19.32 | 18.99 | 19.31 | 43,800 | +0.48(+2.56%) |
Apr 22, 2005 | 19.65 | 19.65 | 18.62 | 18.83 | 85,743 | -0.98(-4.96%) |
Apr 21, 2005 | 19.53 | 19.98 | 18.99 | 19.81 | 90,167 | +0.69(+3.62%) |
Apr 20, 2005 | 19.76 | 19.84 | 19.12 | 19.12 | 104,888 | -0.71(-3.56%) |
Apr 19, 2005 | 19.71 | 21.03 | 19.71 | 19.82 | 124,593 | +0.01(+0.03%) |
Apr 18, 2005 | 19.72 | 20.92 | 19.71 | 19.82 | 91,893 | +0.11(+0.54%) |
Apr 15, 2005 | 20.17 | 20.26 | 19.71 | 19.71 | 168,941 | -0.46(-2.29%) |
Apr 14, 2005 | 20.66 | 20.67 | 20.16 | 20.17 | 74,194 | -0.26(-1.29%) |
Apr 13, 2005 | 20.95 | 21.01 | 20.44 | 20.44 | 42,116 | -0.64(-3.03%) |
Apr 12, 2005 | 20.67 | 21.10 | 20.28 | 21.08 | 74,580 | +0.42(+2.04%) |
Apr 11, 2005 | 21.02 | 21.14 | 20.51 | 20.65 | 71,963 | -0.47(-2.22%) |
Apr 08, 2005 | 21.77 | 21.78 | 21.11 | 21.12 | 54,936 | -0.73(-3.35%) |
Apr 07, 2005 | 21.74 | 21.92 | 21.45 | 21.85 | 38,395 | +0.12(+0.55%) |
Apr 06, 2005 | 21.62 | 21.83 | 21.51 | 21.74 | 45,227 | +0.22(+1.01%) |
Apr 05, 2005 | 21.53 | 21.64 | 21.27 | 21.52 | 29,931 | +0.20(+0.93%) |
Apr 04, 2005 | 21.04 | 21.49 | 20.65 | 21.32 | 64,383 | +0.34(+1.63%) |
Apr 01, 2005 | 21.60 | 21.70 | 20.94 | 20.98 | 117,450 | -0.45(-2.09%) |
Mar 31, 2005 | 21.38 | 21.60 | 21.06 | 21.43 | 127,050 | -0.13(-0.58%) |
Mar 30, 2005 | 21.32 | 21.70 | 21.32 | 21.55 | 58,314 | +0.44(+2.09%) |
Mar 29, 2005 | 21.10 | 21.64 | 21.00 | 21.11 | 82,626 | -0.09(-0.40%) |
Mar 28, 2005 | 21.47 | 21.59 | 21.18 | 21.20 | 63,673 | -0.07(-0.31%) |
Mar 24, 2005 | 21.51 | 21.72 | 21.26 | 21.26 | 67,149 | -0.03(-0.15%) |
Mar 23, 2005 | 21.33 | 21.49 | 21.28 | 21.29 | 89,015 | -0.12(-0.55%) |
Mar 22, 2005 | 21.56 | 21.93 | 21.33 | 21.41 | 65,700 | +0.02(+0.09%) |
Mar 21, 2005 | 21.46 | 21.56 | 21.35 | 21.39 | 96,660 | -0.07(-0.31%) |
Mar 18, 2005 | 21.57 | 21.57 | 21.16 | 21.46 | 324,564 | +0.19(+0.90%) |
Mar 17, 2005 | 21.47 | 21.47 | 21.10 | 21.27 | 44,344 | +0.01(+0.03%) |
Mar 16, 2005 | 21.16 | 21.45 | 21.16 | 21.26 | 75,934 | +0.10(+0.47%) |
Mar 15, 2005 | 21.20 | 21.62 | 21.09 | 21.16 | 65,642 | -0.26(-1.20%) |
Mar 14, 2005 | 21.42 | 21.49 | 21.21 | 21.42 | 59,683 | +0.34(+1.59%) |
Mar 11, 2005 | 21.38 | 21.41 | 21.06 | 21.08 | 62,539 | -0.14(-0.68%) |
Mar 10, 2005 | 21.27 | 21.51 | 20.94 | 21.23 | 104,531 | +0.18(+0.86%) |
Mar 09, 2005 | 21.26 | 21.49 | 21.04 | 21.05 | 73,498 | -0.34(-1.59%) |
Mar 08, 2005 | 21.66 | 21.70 | 21.31 | 21.39 | 115,214 | +0.15(+0.68%) |
Mar 07, 2005 | 21.35 | 21.58 | 21.12 | 21.24 | 39,924 | -0.11(-0.52%) |
Mar 04, 2005 | 21.29 | 21.39 | 20.83 | 21.35 | 54,594 | +0.43(+2.05%) |
Mar 03, 2005 | 21.20 | 21.25 | 20.75 | 20.93 | 49,494 | +0.03(+0.16%) |
Mar 02, 2005 | 20.36 | 21.35 | 20.36 | 20.89 | 96,094 | +0.14(+0.67%) |
Mar 01, 2005 | 20.21 | 20.81 | 20.21 | 20.75 | 131,957 | +0.54(+2.67%) |
Feb 28, 2005 | 21.03 | 21.10 | 20.21 | 20.21 | 276,812 | -0.80(-3.83%) |
Feb 25, 2005 | 20.44 | 21.02 | 20.44 | 21.02 | 74,921 | +0.54(+2.64%) |
Feb 24, 2005 | 20.79 | 20.79 | 20.31 | 20.48 | 69,589 | -0.05(-0.22%) |
Feb 23, 2005 | 20.64 | 20.73 | 20.30 | 20.52 | 62,718 | +0.22(+1.07%) |
Feb 22, 2005 | 20.47 | 20.67 | 20.29 | 20.31 | 89,405 | -0.28(-1.38%) |
Feb 18, 2005 | 21.37 | 21.37 | 20.44 | 20.59 | 109,735 | -0.52(-2.47%) |
Feb 17, 2005 | 21.45 | 21.52 | 21.11 | 21.11 | 55,671 | -0.29(-1.36%) |
Feb 16, 2005 | 21.49 | 21.76 | 21.26 | 21.40 | 77,484 | -0.09(-0.43%) |
Feb 15, 2005 | 21.82 | 21.82 | 21.37 | 21.49 | 49,779 | -0.25(-1.15%) |
Feb 14, 2005 | 21.43 | 21.76 | 21.33 | 21.74 | 42,365 | -0.07(-0.30%) |
Feb 11, 2005 | 21.49 | 21.93 | 21.17 | 21.81 | 139,194 | +0.32(+1.47%) |
Feb 10, 2005 | 21.56 | 21.60 | 21.45 | 21.49 | 69,092 | -0.11(-0.49%) |
Feb 09, 2005 | 21.87 | 21.89 | 21.58 | 21.60 | 77,631 | -0.07(-0.30%) |
Feb 08, 2005 | 21.52 | 21.90 | 21.47 | 21.66 | 81,405 | +0.11(+0.52%) |
Feb 07, 2005 | 21.10 | 21.55 | 21.10 | 21.55 | 62,967 | +0.24(+1.11%) |
Feb 04, 2005 | 21.17 | 21.35 | 21.12 | 21.31 | 51,542 | +0.11(+0.50%) |
Feb 03, 2005 | 20.54 | 21.31 | 20.54 | 21.21 | 78,683 | +0.23(+1.10%) |
Feb 02, 2005 | 20.57 | 21.10 | 20.57 | 20.98 | 66,449 | -0.01(-0.06%) |