Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 21.59 | 21.66 | 21.21 | 21.54 | 107,746 | +0.02(+0.10%) |
Apr 28, 2005 | 21.63 | 21.63 | 21.42 | 21.52 | 101,400 | -0.07(-0.33%) |
Apr 27, 2005 | 21.06 | 21.61 | 21.00 | 21.59 | 208,724 | +0.39(+1.84%) |
Apr 26, 2005 | 21.63 | 21.70 | 21.15 | 21.20 | 135,388 | -0.43(-1.97%) |
Apr 25, 2005 | 21.80 | 21.93 | 21.43 | 21.63 | 270,354 | +0.00(+0.00%) |
Apr 22, 2005 | 21.27 | 21.63 | 21.26 | 21.63 | 279,944 | +0.36(+1.70%) |
Apr 21, 2005 | 20.80 | 21.27 | 20.68 | 21.27 | 191,518 | +0.75(+3.66%) |
Apr 20, 2005 | 20.85 | 20.85 | 20.35 | 20.51 | 146,106 | -0.33(-1.60%) |
Apr 19, 2005 | 20.43 | 20.85 | 20.43 | 20.85 | 124,529 | +0.46(+2.26%) |
Apr 18, 2005 | 20.52 | 20.65 | 20.24 | 20.39 | 234,109 | -0.06(-0.31%) |
Apr 15, 2005 | 20.62 | 20.77 | 20.39 | 20.45 | 155,696 | -0.16(-0.76%) |
Apr 14, 2005 | 20.94 | 21.02 | 20.58 | 20.61 | 187,005 | -0.30(-1.42%) |
Apr 13, 2005 | 20.78 | 20.99 | 20.78 | 20.90 | 287,700 | +0.06(+0.31%) |
Apr 12, 2005 | 20.42 | 20.85 | 20.18 | 20.84 | 102,246 | +0.38(+1.87%) |
Apr 11, 2005 | 20.56 | 20.66 | 20.36 | 20.46 | 158,799 | -0.18(-0.86%) |
Apr 08, 2005 | 21.17 | 21.17 | 20.54 | 20.63 | 120,439 | -0.39(-1.86%) |
Apr 07, 2005 | 20.95 | 21.12 | 20.78 | 21.02 | 108,451 | +0.14(+0.68%) |
Apr 06, 2005 | 20.88 | 21.06 | 20.71 | 20.88 | 261,610 | +0.71(+3.52%) |
Apr 05, 2005 | 20.42 | 20.51 | 20.09 | 20.17 | 96,182 | -0.25(-1.22%) |
Apr 04, 2005 | 20.34 | 20.45 | 20.00 | 20.42 | 82,784 | +0.12(+0.59%) |
Apr 01, 2005 | 20.60 | 20.63 | 20.23 | 20.30 | 206,749 | -0.30(-1.45%) |
Mar 31, 2005 | 20.38 | 20.64 | 20.34 | 20.60 | 259,635 | +0.23(+1.11%) |
Mar 30, 2005 | 19.39 | 20.41 | 19.39 | 20.37 | 150,196 | +0.88(+4.51%) |
Mar 29, 2005 | 19.64 | 19.98 | 19.49 | 19.49 | 182,069 | -0.20(-1.01%) |
Mar 28, 2005 | 20.00 | 20.25 | 19.69 | 19.69 | 134,119 | -0.28(-1.38%) |
Mar 24, 2005 | 20.16 | 20.39 | 19.97 | 19.97 | 120,862 | -0.13(-0.63%) |
Mar 23, 2005 | 20.12 | 20.28 | 19.92 | 20.09 | 184,607 | -0.20(-0.98%) |
Mar 22, 2005 | 20.37 | 20.70 | 20.19 | 20.29 | 102,246 | -0.14(-0.69%) |
Mar 21, 2005 | 20.39 | 20.47 | 20.10 | 20.44 | 116,913 | +0.10(+0.49%) |
Mar 18, 2005 | 20.64 | 20.64 | 20.18 | 20.34 | 355,395 | -0.16(-0.80%) |
Mar 17, 2005 | 20.47 | 20.60 | 20.41 | 20.50 | 109,157 | +0.03(+0.14%) |
Mar 16, 2005 | 20.67 | 20.71 | 20.39 | 20.47 | 165,427 | -0.14(-0.69%) |
Mar 15, 2005 | 20.92 | 20.92 | 20.56 | 20.61 | 171,774 | -0.26(-1.22%) |
Mar 14, 2005 | 20.85 | 20.89 | 20.47 | 20.87 | 127,208 | +0.19(+0.93%) |
Mar 11, 2005 | 20.85 | 20.97 | 20.59 | 20.68 | 96,464 | -0.16(-0.78%) |
Mar 10, 2005 | 20.93 | 21.27 | 20.74 | 20.84 | 128,760 | -0.13(-0.61%) |
Mar 09, 2005 | 21.48 | 21.48 | 20.94 | 20.97 | 137,362 | -0.59(-2.73%) |
Mar 08, 2005 | 21.98 | 21.98 | 21.50 | 21.56 | 120,439 | -0.43(-1.94%) |
Mar 07, 2005 | 21.96 | 22.05 | 21.76 | 21.98 | 259,917 | -0.05(-0.23%) |
Mar 04, 2005 | 21.98 | 22.09 | 21.94 | 22.03 | 509,540 | +0.11(+0.49%) |
Mar 03, 2005 | 21.70 | 21.94 | 21.57 | 21.92 | 76,861 | +0.31(+1.44%) |
Mar 02, 2005 | 21.48 | 21.73 | 21.27 | 21.61 | 81,656 | +0.13(+0.63%) |
Mar 01, 2005 | 21.27 | 21.48 | 21.24 | 21.48 | 237,776 | +0.11(+0.50%) |
Feb 28, 2005 | 21.84 | 21.84 | 21.24 | 21.37 | 220,147 | -0.54(-2.46%) |
Feb 25, 2005 | 21.46 | 21.91 | 21.36 | 21.91 | 86,310 | +0.45(+2.08%) |
Feb 24, 2005 | 21.48 | 21.58 | 21.16 | 21.46 | 213,519 | -0.11(-0.49%) |
Feb 23, 2005 | 21.82 | 21.92 | 21.52 | 21.57 | 88,284 | -0.11(-0.49%) |
Feb 22, 2005 | 22.19 | 22.19 | 21.63 | 21.68 | 131,298 | -0.48(-2.18%) |
Feb 18, 2005 | 22.22 | 22.35 | 22.07 | 22.16 | 131,580 | -0.04(-0.16%) |
Feb 17, 2005 | 22.18 | 22.51 | 22.14 | 22.19 | 111,272 | +0.13(+0.61%) |
Feb 16, 2005 | 22.07 | 22.26 | 22.00 | 22.06 | 138,914 | +0.01(+0.03%) |
Feb 15, 2005 | 22.07 | 22.10 | 22.02 | 22.05 | 130,311 | -0.01(-0.06%) |
Feb 14, 2005 | 22.19 | 22.26 | 21.98 | 22.07 | 156,543 | -0.09(-0.42%) |
Feb 11, 2005 | 22.02 | 22.36 | 21.87 | 22.16 | 96,323 | +0.03(+0.13%) |
Feb 10, 2005 | 21.99 | 22.22 | 21.95 | 22.13 | 91,669 | +0.14(+0.64%) |
Feb 09, 2005 | 21.98 | 22.05 | 21.93 | 21.99 | 83,630 | -0.02(-0.10%) |
Feb 08, 2005 | 21.99 | 22.07 | 21.95 | 22.01 | 55,424 | +0.02(+0.10%) |
Feb 07, 2005 | 22.02 | 22.12 | 21.93 | 21.99 | 59,091 | -0.01(-0.03%) |
Feb 04, 2005 | 21.97 | 22.09 | 21.87 | 22.00 | 138,350 | +0.20(+0.91%) |
Feb 03, 2005 | 21.95 | 21.95 | 21.75 | 21.80 | 144,837 | -0.01(-0.03%) |
Feb 02, 2005 | 21.65 | 21.86 | 21.55 | 21.80 | 134,401 | +0.12(+0.56%) |