Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.76 | 20.90 | 20.62 | 20.90 | 8,385 | +0.22(+1.05%) |
Apr 28, 2005 | 20.85 | 20.85 | 20.68 | 20.68 | 4,837 | -0.20(-0.96%) |
Apr 27, 2005 | 20.90 | 21.02 | 20.86 | 20.88 | 20,963 | -0.11(-0.52%) |
Apr 26, 2005 | 20.79 | 21.04 | 20.72 | 20.99 | 12,900 | +0.20(+0.97%) |
Apr 25, 2005 | 20.77 | 21.02 | 20.70 | 20.79 | 24,188 | +0.02(+0.07%) |
Apr 22, 2005 | 20.53 | 20.77 | 20.53 | 20.77 | 3,547 | +0.12(+0.60%) |
Apr 21, 2005 | 20.68 | 20.91 | 20.62 | 20.65 | 13,545 | +0.03(+0.15%) |
Apr 20, 2005 | 20.51 | 20.93 | 20.51 | 20.62 | 15,158 | +0.00(+0.00%) |
Apr 19, 2005 | 20.67 | 20.67 | 20.46 | 20.62 | 9,675 | -0.05(-0.23%) |
Apr 18, 2005 | 20.62 | 20.67 | 20.54 | 20.67 | 8,707 | +0.02(+0.08%) |
Apr 15, 2005 | 20.76 | 20.88 | 20.62 | 20.65 | 10,965 | -0.11(-0.52%) |
Apr 14, 2005 | 20.53 | 20.76 | 20.53 | 20.76 | 6,127 | +0.14(+0.66%) |
Apr 13, 2005 | 20.79 | 20.79 | 20.62 | 20.62 | 19,673 | -0.24(-1.16%) |
Apr 12, 2005 | 20.71 | 20.94 | 20.71 | 20.86 | 15,158 | +0.15(+0.73%) |
Apr 11, 2005 | 20.74 | 20.74 | 20.71 | 20.71 | 20,641 | -0.08(-0.37%) |
Apr 08, 2005 | 20.79 | 20.79 | 20.79 | 20.79 | 1,935 | -0.07(-0.34%) |
Apr 07, 2005 | 20.87 | 20.90 | 20.81 | 20.86 | 46,764 | -0.07(-0.31%) |
Apr 06, 2005 | 20.43 | 20.93 | 20.43 | 20.93 | 8,707 | +0.55(+2.71%) |
Apr 05, 2005 | 20.81 | 20.87 | 20.36 | 20.37 | 30,961 | -0.51(-2.44%) |
Apr 04, 2005 | 20.77 | 20.90 | 20.77 | 20.88 | 24,833 | +0.05(+0.22%) |
Apr 01, 2005 | 20.77 | 20.99 | 20.73 | 20.84 | 11,288 | +0.03(+0.15%) |
Mar 31, 2005 | 20.59 | 20.81 | 20.59 | 20.81 | 14,190 | +0.28(+1.36%) |
Mar 30, 2005 | 20.70 | 20.70 | 20.33 | 20.53 | 17,738 | -0.19(-0.90%) |
Mar 29, 2005 | 20.56 | 20.77 | 20.53 | 20.71 | 20,641 | -0.06(-0.30%) |
Mar 28, 2005 | 20.95 | 20.96 | 20.46 | 20.77 | 28,058 | -0.10(-0.49%) |
Mar 24, 2005 | 20.85 | 20.88 | 20.77 | 20.88 | 22,576 | +0.44(+2.17%) |
Mar 23, 2005 | 20.49 | 20.49 | 20.43 | 20.43 | 6,450 | -0.08(-0.41%) |
Mar 22, 2005 | 20.68 | 20.76 | 20.46 | 20.52 | 9,352 | -0.24(-1.17%) |
Mar 21, 2005 | 20.54 | 20.77 | 20.54 | 20.76 | 13,868 | +0.14(+0.66%) |
Mar 18, 2005 | 20.70 | 20.77 | 20.62 | 20.62 | 8,385 | -0.07(-0.32%) |
Mar 17, 2005 | 20.70 | 20.79 | 20.53 | 20.69 | 26,768 | +0.02(+0.11%) |
Mar 16, 2005 | 20.60 | 20.70 | 20.54 | 20.67 | 18,705 | +0.05(+0.23%) |
Mar 15, 2005 | 20.59 | 20.62 | 20.59 | 20.62 | 3,870 | +0.11(+0.53%) |
Mar 14, 2005 | 20.32 | 20.54 | 20.22 | 20.51 | 40,959 | +0.14(+0.68%) |
Mar 11, 2005 | 20.35 | 20.46 | 20.31 | 20.37 | 32,251 | -0.04(-0.21%) |
Mar 10, 2005 | 20.46 | 20.46 | 20.30 | 20.41 | 24,511 | -0.04(-0.21%) |
Mar 09, 2005 | 20.62 | 20.77 | 20.41 | 20.46 | 74,501 | -0.16(-0.77%) |
Mar 08, 2005 | 20.39 | 20.62 | 20.39 | 20.62 | 63,535 | +0.31(+1.51%) |
Mar 07, 2005 | 20.00 | 20.59 | 20.00 | 20.31 | 76,113 | +0.39(+1.95%) |
Mar 04, 2005 | 19.74 | 20.01 | 19.69 | 19.92 | 35,154 | +0.19(+0.94%) |
Mar 03, 2005 | 19.61 | 19.84 | 19.53 | 19.74 | 7,740 | +0.05(+0.24%) |
Mar 02, 2005 | 19.61 | 19.69 | 19.53 | 19.69 | 3,870 | +0.01(+0.03%) |
Mar 01, 2005 | 19.78 | 19.78 | 19.53 | 19.68 | 24,188 | -0.13(-0.66%) |
Feb 28, 2005 | 19.74 | 19.88 | 19.53 | 19.81 | 25,478 | +0.20(+1.01%) |
Feb 25, 2005 | 19.72 | 19.84 | 19.53 | 19.61 | 25,156 | -0.17(-0.85%) |
Feb 24, 2005 | 19.70 | 20.00 | 19.69 | 19.78 | 39,024 | -0.06(-0.31%) |
Feb 23, 2005 | 19.84 | 20.01 | 19.77 | 19.84 | 27,091 | +0.00(+0.00%) |
Feb 22, 2005 | 19.92 | 19.98 | 19.69 | 19.84 | 29,671 | -0.15(-0.78%) |
Feb 18, 2005 | 19.84 | 20.15 | 19.84 | 20.00 | 15,158 | +0.15(+0.78%) |
Feb 17, 2005 | 19.98 | 20.23 | 19.38 | 19.84 | 62,245 | -0.06(-0.31%) |
Feb 16, 2005 | 18.76 | 19.91 | 18.66 | 19.91 | 60,310 | +1.15(+6.12%) |
Feb 15, 2005 | 19.07 | 19.12 | 18.19 | 18.76 | 80,951 | -0.31(-1.63%) |
Feb 14, 2005 | 19.63 | 19.75 | 19.07 | 19.07 | 72,566 | -0.78(-3.91%) |
Feb 11, 2005 | 19.84 | 19.84 | 19.62 | 19.84 | 40,314 | -0.15(-0.78%) |
Feb 10, 2005 | 20.12 | 20.24 | 19.90 | 20.00 | 39,346 | -0.12(-0.62%) |
Feb 09, 2005 | 20.39 | 20.39 | 20.00 | 20.12 | 34,509 | -0.34(-1.67%) |
Feb 08, 2005 | 20.52 | 20.53 | 20.16 | 20.46 | 37,734 | -0.13(-0.65%) |
Feb 07, 2005 | 20.70 | 20.70 | 20.17 | 20.60 | 62,890 | -0.48(-2.29%) |
Feb 04, 2005 | 21.07 | 21.08 | 20.98 | 21.08 | 12,255 | +0.02(+0.10%) |
Feb 03, 2005 | 20.82 | 21.06 | 20.82 | 21.06 | 9,030 | +0.31(+1.51%) |
Feb 02, 2005 | 20.94 | 21.04 | 20.74 | 20.75 | 8,062 | -0.12(-0.58%) |