Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.50 | 19.50 | 19.26 | 19.40 | 72,472 | +0.28(+1.47%) |
Apr 28, 2005 | 19.35 | 19.35 | 19.10 | 19.12 | 21,445 | -0.62(-3.14%) |
Apr 27, 2005 | 19.63 | 19.74 | 19.61 | 19.73 | 73,211 | +0.10(+0.52%) |
Apr 26, 2005 | 19.78 | 19.78 | 19.61 | 19.63 | 41,412 | +0.02(+0.11%) |
Apr 25, 2005 | 19.61 | 19.65 | 19.58 | 19.61 | 59,160 | -0.01(-0.06%) |
Apr 22, 2005 | 19.88 | 19.88 | 19.59 | 19.62 | 75,060 | -0.34(-1.69%) |
Apr 21, 2005 | 19.77 | 19.96 | 19.70 | 19.96 | 129,414 | +0.18(+0.92%) |
Apr 20, 2005 | 19.58 | 19.85 | 19.58 | 19.78 | 33,278 | -0.03(-0.14%) |
Apr 19, 2005 | 19.58 | 19.80 | 19.54 | 19.80 | 68,035 | +0.59(+3.08%) |
Apr 18, 2005 | 19.04 | 19.22 | 18.96 | 19.21 | 40,303 | +0.11(+0.55%) |
Apr 15, 2005 | 19.31 | 19.44 | 19.11 | 19.11 | 55,093 | -0.22(-1.12%) |
Apr 14, 2005 | 19.47 | 19.47 | 19.32 | 19.32 | 41,042 | -0.38(-1.94%) |
Apr 13, 2005 | 19.66 | 19.84 | 19.66 | 19.70 | 39,563 | -0.38(-1.91%) |
Apr 12, 2005 | 19.84 | 20.09 | 19.82 | 20.09 | 53,984 | +0.01(+0.05%) |
Apr 11, 2005 | 20.16 | 20.16 | 20.08 | 20.08 | 38,824 | -0.07(-0.35%) |
Apr 08, 2005 | 20.12 | 20.16 | 20.08 | 20.15 | 13,311 | -0.03(-0.16%) |
Apr 07, 2005 | 20.19 | 20.25 | 20.15 | 20.18 | 26,992 | -0.05(-0.24%) |
Apr 06, 2005 | 20.19 | 20.23 | 20.16 | 20.23 | 44,000 | +0.32(+1.59%) |
Apr 05, 2005 | 19.76 | 19.92 | 19.76 | 19.91 | 33,278 | +0.17(+0.86%) |
Apr 04, 2005 | 19.89 | 19.89 | 19.64 | 19.74 | 47,328 | -0.35(-1.75%) |
Apr 01, 2005 | 20.14 | 20.16 | 20.05 | 20.09 | 79,867 | +0.30(+1.50%) |
Mar 31, 2005 | 19.88 | 19.88 | 19.72 | 19.80 | 73,951 | +0.12(+0.62%) |
Mar 30, 2005 | 19.33 | 19.68 | 19.24 | 19.68 | 64,337 | +0.65(+3.41%) |
Mar 29, 2005 | 19.23 | 19.28 | 19.03 | 19.03 | 67,295 | -0.18(-0.92%) |
Mar 28, 2005 | 19.16 | 19.28 | 19.16 | 19.20 | 36,236 | -0.35(-1.80%) |
Mar 24, 2005 | 19.50 | 19.67 | 19.49 | 19.55 | 76,539 | +0.03(+0.17%) |
Mar 23, 2005 | 19.78 | 19.83 | 19.50 | 19.52 | 113,884 | -0.39(-1.96%) |
Mar 22, 2005 | 20.31 | 20.55 | 19.91 | 19.91 | 135,700 | -0.30(-1.47%) |
Mar 21, 2005 | 20.73 | 20.73 | 20.20 | 20.21 | 137,549 | -0.60(-2.90%) |
Mar 18, 2005 | 20.89 | 20.99 | 20.81 | 20.81 | 89,850 | -0.15(-0.71%) |
Mar 17, 2005 | 20.57 | 20.96 | 20.47 | 20.96 | 128,675 | +0.36(+1.76%) |
Mar 16, 2005 | 20.72 | 20.73 | 20.60 | 20.60 | 63,228 | -0.07(-0.35%) |
Mar 15, 2005 | 21.11 | 21.11 | 20.67 | 20.67 | 191,533 | -0.80(-3.74%) |
Mar 14, 2005 | 21.57 | 21.57 | 21.39 | 21.47 | 58,051 | -0.28(-1.28%) |
Mar 11, 2005 | 21.93 | 22.08 | 21.74 | 21.75 | 28,840 | -0.19(-0.85%) |
Mar 10, 2005 | 22.06 | 22.09 | 21.88 | 21.94 | 168,238 | -0.47(-2.09%) |
Mar 09, 2005 | 22.26 | 22.46 | 22.23 | 22.41 | 72,841 | +0.23(+1.04%) |
Mar 08, 2005 | 22.16 | 22.30 | 22.14 | 22.18 | 105,010 | +0.31(+1.43%) |
Mar 07, 2005 | 21.77 | 21.87 | 21.73 | 21.86 | 115,363 | -0.25(-1.15%) |
Mar 04, 2005 | 21.61 | 22.12 | 21.61 | 22.12 | 46,958 | +0.76(+3.56%) |
Mar 03, 2005 | 21.54 | 21.54 | 21.23 | 21.36 | 35,866 | -0.18(-0.85%) |
Mar 02, 2005 | 21.42 | 21.60 | 21.42 | 21.54 | 84,674 | -0.31(-1.44%) |
Mar 01, 2005 | 21.87 | 21.91 | 21.81 | 21.86 | 53,614 | +0.07(+0.32%) |
Feb 28, 2005 | 22.42 | 22.46 | 21.78 | 21.78 | 218,525 | -0.49(-2.19%) |
Feb 25, 2005 | 21.70 | 22.31 | 21.69 | 22.27 | 124,237 | +0.53(+2.44%) |
Feb 24, 2005 | 21.61 | 21.74 | 21.47 | 21.74 | 107,968 | +0.14(+0.65%) |
Feb 23, 2005 | 21.69 | 21.74 | 21.55 | 21.60 | 88,741 | -0.05(-0.25%) |
Feb 22, 2005 | 21.45 | 21.77 | 21.45 | 21.65 | 110,557 | +0.72(+3.45%) |
Feb 18, 2005 | 20.89 | 20.97 | 20.89 | 20.93 | 9,983 | +0.04(+0.19%) |
Feb 17, 2005 | 20.80 | 20.89 | 20.73 | 20.89 | 78,018 | +0.31(+1.50%) |
Feb 16, 2005 | 20.55 | 20.59 | 20.49 | 20.58 | 64,707 | -0.05(-0.22%) |
Feb 15, 2005 | 20.23 | 20.63 | 20.23 | 20.63 | 34,387 | +0.12(+0.58%) |
Feb 14, 2005 | 20.28 | 20.51 | 20.28 | 20.51 | 72,472 | +0.34(+1.66%) |
Feb 11, 2005 | 19.97 | 20.22 | 19.97 | 20.18 | 24,034 | +0.33(+1.66%) |
Feb 10, 2005 | 19.60 | 19.85 | 19.60 | 19.85 | 18,487 | +0.23(+1.19%) |
Feb 09, 2005 | 19.35 | 19.63 | 19.35 | 19.61 | 70,253 | +0.33(+1.71%) |
Feb 08, 2005 | 19.31 | 19.36 | 19.22 | 19.28 | 37,345 | -0.08(-0.42%) |
Feb 07, 2005 | 19.47 | 19.50 | 19.36 | 19.36 | 71,732 | -0.39(-1.99%) |
Feb 04, 2005 | 19.66 | 19.78 | 19.58 | 19.76 | 130,523 | +0.08(+0.43%) |
Feb 03, 2005 | 19.57 | 19.67 | 19.50 | 19.67 | 66,925 | -0.18(-0.91%) |
Feb 02, 2005 | 20.07 | 20.07 | 19.81 | 19.85 | 56,572 | -0.23(-1.13%) |