Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.70 | 19.71 | 18.74 | 19.49 | 357,001 | -0.17(-0.85%) |
Apr 28, 2005 | 19.82 | 19.99 | 19.59 | 19.65 | 222,513 | -0.37(-1.83%) |
Apr 27, 2005 | 19.96 | 20.39 | 19.64 | 20.02 | 198,529 | +0.07(+0.36%) |
Apr 26, 2005 | 19.99 | 20.20 | 19.77 | 19.95 | 186,348 | -0.04(-0.20%) |
Apr 25, 2005 | 20.17 | 20.23 | 19.83 | 19.99 | 131,725 | -0.19(-0.95%) |
Apr 22, 2005 | 20.11 | 20.18 | 19.80 | 20.18 | 276,384 | -0.01(-0.04%) |
Apr 21, 2005 | 19.87 | 20.35 | 19.71 | 20.19 | 266,966 | +0.52(+2.63%) |
Apr 20, 2005 | 20.12 | 20.12 | 19.63 | 19.67 | 231,554 | -0.48(-2.37%) |
Apr 19, 2005 | 19.72 | 20.15 | 19.71 | 20.15 | 199,910 | +0.56(+2.85%) |
Apr 18, 2005 | 19.67 | 19.83 | 19.50 | 19.59 | 358,885 | +0.04(+0.20%) |
Apr 15, 2005 | 19.39 | 19.81 | 19.39 | 19.55 | 244,488 | +0.18(+0.90%) |
Apr 14, 2005 | 19.96 | 20.00 | 19.36 | 19.38 | 233,564 | -0.57(-2.84%) |
Apr 13, 2005 | 19.88 | 19.99 | 19.65 | 19.94 | 222,262 | +0.00(+0.00%) |
Apr 12, 2005 | 19.51 | 19.98 | 19.40 | 19.94 | 164,122 | +0.35(+1.79%) |
Apr 11, 2005 | 19.59 | 19.70 | 19.45 | 19.59 | 147,547 | +0.00(+0.00%) |
Apr 08, 2005 | 19.81 | 19.91 | 19.53 | 19.59 | 212,342 | -0.22(-1.13%) |
Apr 07, 2005 | 19.75 | 19.93 | 19.66 | 19.81 | 280,276 | +0.06(+0.32%) |
Apr 06, 2005 | 19.70 | 19.95 | 19.67 | 19.75 | 176,931 | +0.01(+0.04%) |
Apr 05, 2005 | 19.69 | 19.85 | 19.65 | 19.74 | 230,927 | -0.05(-0.24%) |
Apr 04, 2005 | 19.62 | 19.90 | 19.27 | 19.79 | 214,225 | +0.25(+1.26%) |
Apr 01, 2005 | 19.33 | 19.61 | 19.30 | 19.54 | 195,515 | +0.30(+1.57%) |
Mar 31, 2005 | 19.42 | 19.57 | 19.20 | 19.24 | 343,565 | -0.19(-0.98%) |
Mar 30, 2005 | 18.97 | 19.45 | 18.97 | 19.43 | 163,620 | +0.56(+2.95%) |
Mar 29, 2005 | 19.13 | 19.35 | 18.84 | 18.87 | 212,091 | -0.25(-1.33%) |
Mar 28, 2005 | 19.22 | 19.24 | 19.09 | 19.13 | 207,947 | +0.05(+0.25%) |
Mar 24, 2005 | 19.22 | 19.35 | 19.06 | 19.08 | 143,152 | -0.11(-0.58%) |
Mar 23, 2005 | 19.35 | 19.36 | 19.01 | 19.19 | 124,441 | -0.19(-0.99%) |
Mar 22, 2005 | 19.65 | 19.67 | 19.33 | 19.38 | 210,835 | -0.27(-1.38%) |
Mar 21, 2005 | 19.69 | 19.75 | 19.43 | 19.65 | 126,827 | -0.10(-0.52%) |
Mar 18, 2005 | 20.00 | 20.00 | 19.42 | 19.76 | 373,451 | -0.16(-0.80%) |
Mar 17, 2005 | 19.99 | 20.01 | 19.92 | 19.92 | 123,562 | -0.02(-0.08%) |
Mar 16, 2005 | 20.07 | 20.10 | 19.91 | 19.93 | 185,469 | -0.13(-0.64%) |
Mar 15, 2005 | 20.23 | 20.62 | 20.04 | 20.06 | 115,526 | +0.01(+0.04%) |
Mar 14, 2005 | 20.15 | 20.27 | 20.02 | 20.05 | 137,878 | +0.06(+0.32%) |
Mar 11, 2005 | 19.99 | 20.08 | 19.85 | 19.99 | 92,169 | +0.10(+0.48%) |
Mar 10, 2005 | 19.89 | 20.08 | 19.85 | 19.89 | 114,898 | -0.08(-0.40%) |
Mar 09, 2005 | 20.23 | 20.31 | 19.96 | 19.97 | 85,137 | -0.37(-1.84%) |
Mar 08, 2005 | 20.32 | 20.59 | 20.28 | 20.35 | 111,131 | -0.10(-0.47%) |
Mar 07, 2005 | 20.47 | 20.81 | 20.44 | 20.44 | 75,468 | +0.06(+0.27%) |
Mar 04, 2005 | 20.07 | 20.46 | 19.96 | 20.39 | 88,026 | +0.36(+1.79%) |
Mar 03, 2005 | 20.23 | 20.27 | 19.92 | 20.03 | 126,827 | -0.08(-0.40%) |
Mar 02, 2005 | 20.24 | 20.47 | 20.06 | 20.11 | 66,427 | -0.03(-0.16%) |
Mar 01, 2005 | 20.03 | 20.38 | 20.00 | 20.14 | 69,566 | +0.17(+0.84%) |
Feb 28, 2005 | 19.95 | 20.20 | 19.72 | 19.97 | 171,154 | -0.15(-0.75%) |
Feb 25, 2005 | 19.63 | 20.12 | 19.55 | 20.12 | 101,211 | +0.50(+2.56%) |
Feb 24, 2005 | 19.34 | 19.69 | 19.11 | 19.62 | 104,099 | +0.26(+1.36%) |
Feb 23, 2005 | 19.45 | 19.60 | 19.27 | 19.36 | 159,602 | -0.03(-0.16%) |
Feb 22, 2005 | 19.95 | 19.95 | 19.39 | 19.39 | 139,133 | -0.63(-3.14%) |
Feb 18, 2005 | 20.13 | 20.13 | 19.91 | 20.02 | 106,233 | -0.10(-0.47%) |
Feb 17, 2005 | 20.31 | 20.34 | 20.09 | 20.12 | 94,304 | -0.19(-0.94%) |
Feb 16, 2005 | 20.28 | 20.43 | 20.09 | 20.31 | 210,082 | -0.02(-0.12%) |
Feb 15, 2005 | 20.35 | 20.51 | 20.31 | 20.33 | 67,306 | -0.02(-0.08%) |
Feb 14, 2005 | 20.43 | 20.43 | 20.28 | 20.35 | 52,991 | -0.10(-0.47%) |
Feb 11, 2005 | 20.22 | 20.58 | 20.08 | 20.44 | 119,795 | +0.02(+0.08%) |
Feb 10, 2005 | 20.45 | 20.55 | 20.28 | 20.43 | 127,078 | -0.02(-0.08%) |
Feb 09, 2005 | 20.51 | 20.51 | 20.32 | 20.44 | 115,903 | -0.06(-0.31%) |
Feb 08, 2005 | 20.27 | 20.52 | 20.27 | 20.51 | 88,779 | +0.20(+0.98%) |
Feb 07, 2005 | 20.55 | 20.63 | 20.23 | 20.31 | 63,916 | -0.21(-1.05%) |
Feb 04, 2005 | 20.20 | 20.55 | 20.20 | 20.52 | 95,811 | +0.37(+1.86%) |
Feb 03, 2005 | 20.13 | 20.17 | 19.83 | 20.15 | 77,477 | +0.02(+0.08%) |
Feb 02, 2005 | 20.08 | 20.26 | 19.98 | 20.13 | 80,240 | -0.02(-0.12%) |