Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.65 | 19.65 | 18.80 | 19.00 | 210,200 | +0.50(+2.70%) |
Apr 28, 2005 | 18.59 | 18.98 | 18.46 | 18.50 | 484,400 | -0.14(-0.75%) |
Apr 27, 2005 | 18.50 | 18.98 | 18.40 | 18.64 | 109,900 | +0.04(+0.22%) |
Apr 26, 2005 | 18.90 | 19.06 | 18.56 | 18.60 | 127,900 | -0.34(-1.80%) |
Apr 25, 2005 | 19.25 | 19.45 | 18.85 | 18.94 | 86,500 | -0.32(-1.66%) |
Apr 22, 2005 | 19.29 | 19.45 | 18.85 | 19.26 | 86,300 | -0.02(-0.10%) |
Apr 21, 2005 | 19.10 | 19.57 | 18.93 | 19.28 | 126,200 | +0.28(+1.47%) |
Apr 20, 2005 | 19.69 | 19.70 | 18.70 | 19.00 | 156,300 | -0.74(-3.75%) |
Apr 19, 2005 | 19.61 | 19.92 | 19.49 | 19.74 | 191,800 | +0.28(+1.44%) |
Apr 18, 2005 | 19.85 | 19.91 | 19.13 | 19.46 | 170,500 | -0.44(-2.21%) |
Apr 15, 2005 | 19.85 | 20.16 | 19.60 | 19.90 | 138,100 | +0.05(+0.25%) |
Apr 14, 2005 | 20.61 | 20.63 | 19.66 | 19.85 | 128,900 | -0.80(-3.87%) |
Apr 13, 2005 | 20.58 | 20.73 | 20.53 | 20.65 | 104,100 | +0.05(+0.24%) |
Apr 12, 2005 | 20.40 | 20.64 | 20.20 | 20.60 | 161,400 | -0.05(-0.24%) |
Apr 11, 2005 | 20.85 | 20.87 | 20.57 | 20.65 | 83,500 | -0.25(-1.20%) |
Apr 08, 2005 | 21.21 | 21.25 | 20.73 | 20.90 | 86,400 | -0.30(-1.42%) |
Apr 07, 2005 | 21.13 | 21.29 | 20.81 | 21.20 | 69,600 | +0.04(+0.19%) |
Apr 06, 2005 | 21.01 | 21.27 | 21.01 | 21.16 | 77,400 | +0.15(+0.71%) |
Apr 05, 2005 | 20.87 | 21.12 | 20.65 | 21.01 | 107,200 | +0.21(+1.01%) |
Apr 04, 2005 | 20.56 | 20.88 | 20.52 | 20.80 | 56,200 | +0.24(+1.17%) |
Apr 01, 2005 | 21.25 | 21.26 | 20.41 | 20.56 | 143,300 | -0.74(-3.47%) |
Mar 31, 2005 | 21.02 | 21.30 | 20.72 | 21.30 | 114,000 | +0.31(+1.48%) |
Mar 30, 2005 | 20.76 | 21.05 | 20.73 | 20.99 | 59,500 | +0.29(+1.40%) |
Mar 29, 2005 | 20.96 | 21.02 | 20.67 | 20.70 | 98,300 | -0.23(-1.10%) |
Mar 28, 2005 | 20.81 | 21.15 | 20.81 | 20.93 | 53,400 | +0.14(+0.67%) |
Mar 24, 2005 | 20.90 | 21.22 | 20.79 | 20.79 | 37,900 | -0.02(-0.10%) |
Mar 23, 2005 | 21.00 | 21.06 | 20.79 | 20.81 | 102,800 | -0.16(-0.76%) |
Mar 22, 2005 | 20.96 | 21.24 | 20.85 | 20.97 | 193,100 | +0.07(+0.33%) |
Mar 21, 2005 | 21.30 | 21.34 | 20.87 | 20.90 | 97,800 | -0.32(-1.51%) |
Mar 18, 2005 | 21.60 | 21.64 | 20.92 | 21.22 | 189,700 | -0.38(-1.76%) |
Mar 17, 2005 | 21.30 | 22.00 | 21.19 | 21.60 | 64,400 | -0.03(-0.14%) |
Mar 16, 2005 | 22.01 | 22.22 | 21.56 | 21.63 | 53,800 | -0.38(-1.73%) |
Mar 15, 2005 | 22.40 | 22.50 | 21.91 | 22.01 | 58,400 | -0.34(-1.52%) |
Mar 14, 2005 | 21.98 | 22.40 | 21.95 | 22.35 | 63,800 | +0.41(+1.87%) |
Mar 11, 2005 | 22.24 | 22.40 | 21.81 | 21.94 | 97,100 | -0.33(-1.48%) |
Mar 10, 2005 | 22.40 | 22.64 | 22.25 | 22.27 | 155,900 | -0.24(-1.07%) |
Mar 09, 2005 | 22.43 | 22.57 | 22.06 | 22.51 | 138,700 | +0.01(+0.04%) |
Mar 08, 2005 | 22.44 | 22.64 | 22.34 | 22.50 | 131,400 | +0.06(+0.27%) |
Mar 07, 2005 | 22.60 | 22.82 | 22.29 | 22.44 | 71,400 | -0.11(-0.49%) |
Mar 04, 2005 | 22.40 | 22.72 | 22.40 | 22.55 | 107,200 | +0.22(+0.99%) |
Mar 03, 2005 | 22.32 | 22.50 | 22.01 | 22.33 | 155,200 | +0.03(+0.13%) |
Mar 02, 2005 | 23.20 | 23.20 | 22.26 | 22.30 | 144,500 | -0.95(-4.09%) |
Mar 01, 2005 | 22.69 | 23.78 | 22.69 | 23.25 | 245,900 | +0.56(+2.47%) |
Feb 28, 2005 | 22.10 | 22.81 | 22.10 | 22.69 | 216,500 | +0.69(+3.14%) |
Feb 25, 2005 | 22.00 | 22.18 | 21.89 | 22.00 | 116,700 | +0.02(+0.09%) |
Feb 24, 2005 | 21.83 | 22.09 | 21.44 | 21.98 | 112,400 | +0.19(+0.87%) |
Feb 23, 2005 | 22.20 | 22.32 | 21.78 | 21.79 | 266,000 | -0.36(-1.63%) |
Feb 22, 2005 | 22.30 | 22.48 | 21.96 | 22.15 | 125,000 | -0.22(-0.98%) |
Feb 18, 2005 | 22.38 | 22.58 | 22.16 | 22.37 | 61,600 | +0.07(+0.31%) |
Feb 17, 2005 | 22.90 | 22.90 | 22.30 | 22.30 | 82,400 | -0.43(-1.89%) |
Feb 16, 2005 | 22.69 | 22.79 | 22.50 | 22.73 | 135,900 | +0.05(+0.22%) |
Feb 15, 2005 | 22.72 | 22.85 | 22.57 | 22.68 | 114,500 | -0.09(-0.40%) |
Feb 14, 2005 | 22.46 | 22.77 | 22.40 | 22.77 | 71,300 | +0.30(+1.34%) |
Feb 11, 2005 | 22.37 | 22.55 | 22.10 | 22.47 | 133,900 | +0.31(+1.40%) |
Feb 10, 2005 | 21.85 | 22.22 | 21.59 | 22.16 | 123,400 | +0.34(+1.56%) |
Feb 09, 2005 | 22.38 | 22.50 | 21.81 | 21.82 | 197,800 | -0.48(-2.15%) |
Feb 08, 2005 | 22.60 | 22.87 | 22.28 | 22.30 | 102,200 | -0.23(-1.02%) |
Feb 07, 2005 | 22.53 | 22.74 | 22.27 | 22.53 | 72,900 | +0.03(+0.13%) |
Feb 04, 2005 | 22.73 | 22.73 | 22.39 | 22.50 | 153,000 | -0.23(-1.01%) |
Feb 03, 2005 | 22.75 | 22.75 | 22.36 | 22.73 | 160,500 | +0.19(+0.84%) |
Feb 02, 2005 | 22.05 | 22.54 | 21.90 | 22.54 | 116,500 | +0.42(+1.90%) |