Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.86 | 21.00 | 20.72 | 21.00 | 8,346 | +0.22(+1.05%) |
Apr 28, 2005 | 20.95 | 20.95 | 20.78 | 20.78 | 4,815 | -0.20(-0.97%) |
Apr 27, 2005 | 21.00 | 21.12 | 20.96 | 20.98 | 20,865 | -0.11(-0.52%) |
Apr 26, 2005 | 20.89 | 21.14 | 20.82 | 21.09 | 12,840 | +0.20(+0.97%) |
Apr 25, 2005 | 20.87 | 21.12 | 20.79 | 20.89 | 24,076 | +0.02(+0.07%) |
Apr 22, 2005 | 20.62 | 20.87 | 20.62 | 20.87 | 3,531 | +0.12(+0.60%) |
Apr 21, 2005 | 20.78 | 21.01 | 20.72 | 20.75 | 13,482 | +0.03(+0.15%) |
Apr 20, 2005 | 20.61 | 21.02 | 20.61 | 20.72 | 15,087 | +0.00(+0.00%) |
Apr 19, 2005 | 20.76 | 20.76 | 20.56 | 20.72 | 9,630 | -0.05(-0.22%) |
Apr 18, 2005 | 20.72 | 20.76 | 20.64 | 20.76 | 8,667 | +0.02(+0.08%) |
Apr 15, 2005 | 20.86 | 20.97 | 20.72 | 20.75 | 10,914 | -0.11(-0.52%) |
Apr 14, 2005 | 20.62 | 20.86 | 20.62 | 20.86 | 6,099 | +0.14(+0.66%) |
Apr 13, 2005 | 20.89 | 20.89 | 20.72 | 20.72 | 19,581 | -0.24(-1.16%) |
Apr 12, 2005 | 20.81 | 21.03 | 20.81 | 20.96 | 15,087 | +0.15(+0.73%) |
Apr 11, 2005 | 20.84 | 20.84 | 20.81 | 20.81 | 20,544 | -0.08(-0.37%) |
Apr 08, 2005 | 20.89 | 20.89 | 20.89 | 20.89 | 1,926 | -0.07(-0.34%) |
Apr 07, 2005 | 20.96 | 21.00 | 20.91 | 20.96 | 46,547 | -0.07(-0.31%) |
Apr 06, 2005 | 20.53 | 21.02 | 20.53 | 21.02 | 8,667 | +0.55(+2.71%) |
Apr 05, 2005 | 20.90 | 20.96 | 20.46 | 20.47 | 30,817 | -0.51(-2.44%) |
Apr 04, 2005 | 20.87 | 21.00 | 20.87 | 20.98 | 24,718 | +0.05(+0.22%) |
Apr 01, 2005 | 20.87 | 21.09 | 20.82 | 20.93 | 11,235 | +0.03(+0.15%) |
Mar 31, 2005 | 20.68 | 20.90 | 20.68 | 20.90 | 14,124 | +0.28(+1.36%) |
Mar 30, 2005 | 20.79 | 20.79 | 20.42 | 20.62 | 17,655 | -0.19(-0.90%) |
Mar 29, 2005 | 20.65 | 20.87 | 20.62 | 20.81 | 20,544 | -0.06(-0.30%) |
Mar 28, 2005 | 21.05 | 21.06 | 20.56 | 20.87 | 27,928 | -0.10(-0.49%) |
Mar 24, 2005 | 20.95 | 20.98 | 20.87 | 20.97 | 22,470 | +0.45(+2.17%) |
Mar 23, 2005 | 20.58 | 20.59 | 20.53 | 20.53 | 6,420 | -0.08(-0.41%) |
Mar 22, 2005 | 20.78 | 20.86 | 20.56 | 20.61 | 9,309 | -0.24(-1.17%) |
Mar 21, 2005 | 20.64 | 20.87 | 20.64 | 20.86 | 13,803 | +0.14(+0.66%) |
Mar 18, 2005 | 20.79 | 20.87 | 20.72 | 20.72 | 8,346 | -0.07(-0.31%) |
Mar 17, 2005 | 20.79 | 20.89 | 20.62 | 20.78 | 26,644 | +0.02(+0.10%) |
Mar 16, 2005 | 20.70 | 20.79 | 20.64 | 20.76 | 18,618 | +0.05(+0.23%) |
Mar 15, 2005 | 20.68 | 20.72 | 20.68 | 20.72 | 3,852 | +0.11(+0.53%) |
Mar 14, 2005 | 20.42 | 20.63 | 20.31 | 20.61 | 40,768 | +0.14(+0.69%) |
Mar 11, 2005 | 20.45 | 20.56 | 20.40 | 20.47 | 32,101 | -0.04(-0.21%) |
Mar 10, 2005 | 20.56 | 20.56 | 20.39 | 20.51 | 24,397 | -0.04(-0.21%) |
Mar 09, 2005 | 20.72 | 20.87 | 20.50 | 20.55 | 74,154 | -0.16(-0.77%) |
Mar 08, 2005 | 20.48 | 20.72 | 20.48 | 20.71 | 63,239 | +0.31(+1.51%) |
Mar 07, 2005 | 20.09 | 20.68 | 20.09 | 20.40 | 75,759 | +0.39(+1.95%) |
Mar 04, 2005 | 19.83 | 20.11 | 19.78 | 20.01 | 34,990 | +0.19(+0.94%) |
Mar 03, 2005 | 19.70 | 19.93 | 19.63 | 19.83 | 7,704 | +0.05(+0.24%) |
Mar 02, 2005 | 19.70 | 19.78 | 19.63 | 19.78 | 3,852 | +0.01(+0.03%) |
Mar 01, 2005 | 19.87 | 19.87 | 19.63 | 19.77 | 24,076 | -0.13(-0.66%) |
Feb 28, 2005 | 19.83 | 19.97 | 19.63 | 19.91 | 25,360 | +0.20(+1.01%) |
Feb 25, 2005 | 19.81 | 19.94 | 19.63 | 19.71 | 25,039 | -0.17(-0.85%) |
Feb 24, 2005 | 19.80 | 20.09 | 19.78 | 19.87 | 38,842 | -0.06(-0.31%) |
Feb 23, 2005 | 19.94 | 20.11 | 19.86 | 19.94 | 26,965 | +0.00(+0.00%) |
Feb 22, 2005 | 20.01 | 20.08 | 19.78 | 19.94 | 29,533 | -0.16(-0.78%) |
Feb 18, 2005 | 19.94 | 20.25 | 19.94 | 20.09 | 15,087 | +0.16(+0.78%) |
Feb 17, 2005 | 20.08 | 20.33 | 19.47 | 19.94 | 61,955 | -0.06(-0.31%) |
Feb 16, 2005 | 18.85 | 20.00 | 18.75 | 20.00 | 60,029 | +1.15(+6.12%) |
Feb 15, 2005 | 19.16 | 19.21 | 18.27 | 18.85 | 80,574 | -0.31(-1.63%) |
Feb 14, 2005 | 19.72 | 19.84 | 19.16 | 19.16 | 72,228 | -0.78(-3.91%) |
Feb 11, 2005 | 19.94 | 19.94 | 19.72 | 19.94 | 40,126 | -0.16(-0.78%) |
Feb 10, 2005 | 20.22 | 20.34 | 19.99 | 20.09 | 39,163 | -0.12(-0.62%) |
Feb 09, 2005 | 20.48 | 20.48 | 20.09 | 20.22 | 34,348 | -0.34(-1.67%) |
Feb 08, 2005 | 20.62 | 20.62 | 20.26 | 20.56 | 37,558 | -0.13(-0.65%) |
Feb 07, 2005 | 20.79 | 20.79 | 20.26 | 20.69 | 62,597 | -0.49(-2.29%) |
Feb 04, 2005 | 21.17 | 21.18 | 21.08 | 21.18 | 12,198 | +0.02(+0.10%) |
Feb 03, 2005 | 20.92 | 21.16 | 20.92 | 21.16 | 8,988 | +0.31(+1.51%) |
Feb 02, 2005 | 21.04 | 21.14 | 20.84 | 20.84 | 8,025 | -0.12(-0.58%) |