Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.89 | 19.28 | 18.75 | 19.28 | 23,902 | +0.48(+2.55%) |
Apr 28, 2005 | 18.63 | 19.12 | 18.44 | 18.80 | 41,242 | +0.24(+1.29%) |
Apr 27, 2005 | 19.11 | 19.28 | 18.07 | 18.56 | 101,037 | -0.79(-4.08%) |
Apr 26, 2005 | 19.99 | 20.00 | 19.10 | 19.35 | 51,803 | -0.54(-2.71%) |
Apr 25, 2005 | 19.30 | 20.08 | 19.10 | 19.89 | 97,737 | +0.89(+4.68%) |
Apr 22, 2005 | 19.95 | 20.00 | 19.00 | 19.00 | 57,160 | -0.85(-4.28%) |
Apr 21, 2005 | 19.76 | 21.05 | 18.78 | 19.85 | 570,822 | +0.52(+2.69%) |
Apr 20, 2005 | 18.02 | 19.70 | 17.80 | 19.33 | 133,255 | +1.38(+7.69%) |
Apr 19, 2005 | 18.33 | 18.33 | 17.80 | 17.95 | 35,601 | -0.06(-0.33%) |
Apr 18, 2005 | 18.38 | 18.65 | 18.00 | 18.01 | 38,871 | -0.37(-2.01%) |
Apr 15, 2005 | 19.22 | 19.27 | 18.35 | 18.38 | 46,654 | -0.61(-3.21%) |
Apr 14, 2005 | 19.84 | 19.94 | 18.96 | 18.99 | 24,891 | -1.05(-5.24%) |
Apr 13, 2005 | 20.27 | 20.40 | 19.80 | 20.04 | 47,477 | -0.17(-0.84%) |
Apr 12, 2005 | 19.84 | 20.29 | 19.82 | 20.21 | 47,255 | +0.27(+1.35%) |
Apr 11, 2005 | 20.44 | 20.44 | 19.78 | 19.94 | 95,917 | -0.39(-1.92%) |
Apr 08, 2005 | 21.20 | 21.20 | 20.28 | 20.33 | 122,845 | -0.87(-4.10%) |
Apr 07, 2005 | 21.50 | 21.74 | 20.20 | 21.20 | 42,218 | -0.24(-1.12%) |
Apr 06, 2005 | 21.15 | 21.49 | 21.03 | 21.44 | 41,834 | +0.59(+2.83%) |
Apr 05, 2005 | 20.27 | 21.09 | 20.27 | 20.85 | 66,063 | +0.38(+1.86%) |
Apr 04, 2005 | 20.26 | 20.56 | 20.05 | 20.47 | 66,099 | +0.48(+2.40%) |
Apr 01, 2005 | 20.22 | 20.44 | 19.80 | 19.99 | 137,979 | -0.01(-0.05%) |
Mar 31, 2005 | 19.80 | 20.44 | 19.60 | 20.00 | 212,912 | +0.08(+0.40%) |
Mar 30, 2005 | 20.85 | 20.97 | 19.80 | 19.92 | 171,902 | -0.52(-2.54%) |
Mar 29, 2005 | 20.94 | 20.94 | 19.31 | 20.44 | 152,478 | -0.29(-1.40%) |
Mar 28, 2005 | 22.01 | 22.01 | 20.51 | 20.73 | 104,518 | -1.04(-4.77%) |
Mar 24, 2005 | 22.11 | 23.80 | 21.26 | 21.77 | 44,558 | -0.01(-0.05%) |
Mar 23, 2005 | 21.98 | 22.08 | 20.50 | 21.78 | 85,195 | +0.02(+0.09%) |
Mar 22, 2005 | 22.87 | 22.87 | 21.53 | 21.76 | 32,606 | -0.90(-3.97%) |
Mar 21, 2005 | 23.30 | 23.30 | 22.44 | 22.66 | 13,148 | -0.41(-1.78%) |
Mar 18, 2005 | 24.30 | 24.30 | 22.92 | 23.07 | 71,404 | -0.93(-3.87%) |
Mar 17, 2005 | 23.50 | 24.38 | 23.25 | 24.00 | 113,879 | +0.65(+2.78%) |
Mar 16, 2005 | 22.68 | 23.56 | 22.46 | 23.35 | 57,494 | +0.67(+2.95%) |
Mar 15, 2005 | 22.10 | 22.92 | 21.64 | 22.68 | 66,674 | +0.68(+3.09%) |
Mar 14, 2005 | 22.23 | 22.41 | 21.50 | 22.00 | 61,800 | +0.06(+0.27%) |
Mar 11, 2005 | 22.30 | 22.30 | 21.32 | 21.94 | 83,698 | -0.27(-1.22%) |
Mar 10, 2005 | 22.16 | 22.23 | 21.64 | 22.21 | 68,855 | +0.41(+1.88%) |
Mar 09, 2005 | 22.18 | 22.27 | 21.65 | 21.80 | 95,901 | -0.27(-1.22%) |
Mar 08, 2005 | 23.00 | 23.00 | 21.86 | 22.07 | 38,951 | -0.70(-3.07%) |
Mar 07, 2005 | 23.63 | 23.63 | 22.58 | 22.77 | 38,858 | -0.70(-2.98%) |
Mar 04, 2005 | 23.75 | 23.75 | 23.27 | 23.47 | 48,734 | -0.05(-0.21%) |
Mar 03, 2005 | 23.15 | 23.85 | 23.14 | 23.52 | 32,116 | +0.75(+3.29%) |
Mar 02, 2005 | 22.38 | 23.19 | 22.10 | 22.77 | 44,719 | +0.50(+2.25%) |
Mar 01, 2005 | 22.06 | 22.45 | 21.78 | 22.27 | 73,755 | +0.33(+1.50%) |
Feb 28, 2005 | 22.50 | 22.50 | 21.75 | 21.94 | 43,561 | -0.12(-0.54%) |
Feb 25, 2005 | 22.71 | 22.71 | 21.96 | 22.06 | 80,946 | -0.45(-2.00%) |
Feb 24, 2005 | 21.26 | 22.70 | 21.08 | 22.51 | 31,447 | +1.23(+5.78%) |
Feb 23, 2005 | 22.18 | 22.18 | 21.25 | 21.28 | 14,977 | -0.24(-1.12%) |
Feb 22, 2005 | 22.81 | 23.20 | 21.52 | 21.52 | 54,843 | -1.36(-5.94%) |
Feb 18, 2005 | 23.36 | 23.80 | 22.75 | 22.88 | 45,721 | -0.02(-0.09%) |
Feb 17, 2005 | 21.76 | 24.21 | 21.76 | 22.90 | 105,920 | +1.03(+4.71%) |
Feb 16, 2005 | 21.75 | 22.24 | 21.70 | 21.87 | 19,063 | +0.06(+0.28%) |
Feb 15, 2005 | 21.75 | 22.36 | 21.75 | 21.81 | 54,355 | -0.24(-1.09%) |
Feb 14, 2005 | 22.34 | 22.34 | 21.87 | 22.05 | 18,818 | -0.24(-1.08%) |
Feb 11, 2005 | 22.25 | 22.30 | 21.62 | 22.29 | 35,545 | +0.32(+1.46%) |
Feb 10, 2005 | 22.00 | 22.25 | 21.80 | 21.97 | 37,297 | -0.03(-0.14%) |
Feb 09, 2005 | 22.34 | 22.34 | 21.50 | 22.00 | 35,568 | -0.15(-0.68%) |
Feb 08, 2005 | 21.25 | 22.50 | 21.25 | 22.15 | 120,676 | +1.22(+5.83%) |
Feb 07, 2005 | 20.95 | 21.45 | 20.60 | 20.93 | 43,813 | +0.03(+0.14%) |
Feb 04, 2005 | 19.22 | 20.90 | 19.22 | 20.90 | 45,708 | +1.24(+6.31%) |
Feb 03, 2005 | 19.75 | 19.75 | 19.12 | 19.66 | 34,323 | +0.06(+0.31%) |
Feb 02, 2005 | 19.23 | 19.63 | 18.95 | 19.60 | 32,204 | +0.76(+4.03%) |