Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.00 | 20.00 | 18.97 | 19.15 | 200,833 | -0.90(-4.49%) |
Apr 28, 2005 | 20.28 | 20.31 | 20.04 | 20.05 | 61,022 | -0.26(-1.26%) |
Apr 27, 2005 | 20.22 | 20.36 | 20.11 | 20.31 | 67,273 | +0.09(+0.42%) |
Apr 26, 2005 | 20.09 | 20.39 | 20.09 | 20.22 | 82,570 | +0.16(+0.82%) |
Apr 25, 2005 | 19.70 | 20.06 | 19.70 | 20.06 | 86,353 | +0.41(+2.11%) |
Apr 22, 2005 | 20.34 | 20.61 | 19.21 | 19.64 | 87,340 | -0.65(-3.21%) |
Apr 21, 2005 | 20.70 | 20.97 | 20.29 | 20.29 | 45,232 | -0.10(-0.51%) |
Apr 20, 2005 | 20.56 | 20.56 | 20.31 | 20.40 | 96,222 | -0.15(-0.74%) |
Apr 19, 2005 | 20.35 | 20.65 | 20.25 | 20.55 | 62,667 | +0.14(+0.68%) |
Apr 18, 2005 | 20.08 | 20.52 | 20.07 | 20.41 | 45,397 | +0.39(+1.94%) |
Apr 15, 2005 | 20.25 | 20.25 | 19.73 | 20.02 | 175,996 | -0.30(-1.50%) |
Apr 14, 2005 | 20.67 | 20.70 | 20.18 | 20.32 | 156,587 | -0.38(-1.82%) |
Apr 13, 2005 | 21.35 | 21.35 | 20.61 | 20.70 | 61,680 | -0.64(-3.02%) |
Apr 12, 2005 | 21.25 | 21.35 | 21.01 | 21.35 | 87,175 | +0.07(+0.31%) |
Apr 11, 2005 | 21.28 | 21.39 | 21.22 | 21.28 | 79,116 | -0.12(-0.57%) |
Apr 08, 2005 | 21.83 | 21.91 | 21.38 | 21.40 | 53,785 | -0.46(-2.11%) |
Apr 07, 2005 | 22.19 | 22.19 | 21.77 | 21.86 | 50,989 | -0.32(-1.45%) |
Apr 06, 2005 | 22.22 | 22.30 | 22.06 | 22.18 | 31,909 | -0.02(-0.11%) |
Apr 05, 2005 | 22.19 | 22.31 | 22.16 | 22.21 | 71,220 | -0.07(-0.30%) |
Apr 04, 2005 | 22.25 | 22.31 | 22.08 | 22.28 | 78,787 | +0.09(+0.38%) |
Apr 01, 2005 | 21.95 | 22.37 | 21.95 | 22.19 | 185,371 | +0.43(+1.96%) |
Mar 31, 2005 | 21.28 | 21.90 | 21.22 | 21.77 | 429,463 | +0.48(+2.26%) |
Mar 30, 2005 | 21.43 | 21.43 | 21.22 | 21.28 | 134,217 | -0.14(-0.65%) |
Mar 29, 2005 | 21.97 | 21.97 | 20.93 | 21.42 | 119,578 | -0.69(-3.13%) |
Mar 28, 2005 | 22.25 | 22.25 | 21.80 | 22.12 | 84,379 | -0.13(-0.60%) |
Mar 24, 2005 | 22.48 | 22.60 | 22.25 | 22.25 | 32,074 | -0.17(-0.76%) |
Mar 23, 2005 | 22.86 | 22.86 | 22.13 | 22.42 | 159,712 | -0.47(-2.07%) |
Mar 22, 2005 | 23.22 | 23.22 | 22.80 | 22.90 | 30,593 | -0.33(-1.41%) |
Mar 21, 2005 | 23.38 | 23.38 | 23.05 | 23.22 | 40,462 | -0.15(-0.65%) |
Mar 18, 2005 | 23.62 | 23.83 | 23.38 | 23.38 | 46,055 | -0.15(-0.65%) |
Mar 17, 2005 | 23.16 | 23.83 | 23.16 | 23.53 | 21,711 | +0.38(+1.63%) |
Mar 16, 2005 | 23.59 | 23.61 | 22.94 | 23.15 | 64,312 | -0.43(-1.83%) |
Mar 15, 2005 | 23.32 | 23.65 | 23.32 | 23.58 | 90,300 | +0.42(+1.81%) |
Mar 14, 2005 | 22.74 | 23.29 | 22.74 | 23.16 | 100,663 | +0.44(+1.93%) |
Mar 11, 2005 | 22.56 | 22.80 | 22.44 | 22.73 | 61,845 | +0.16(+0.70%) |
Mar 10, 2005 | 22.43 | 22.73 | 22.43 | 22.57 | 51,976 | +0.17(+0.76%) |
Mar 09, 2005 | 22.49 | 22.49 | 22.13 | 22.40 | 87,504 | -0.10(-0.46%) |
Mar 08, 2005 | 22.29 | 22.73 | 22.29 | 22.50 | 133,066 | +0.33(+1.48%) |
Mar 07, 2005 | 22.08 | 22.49 | 21.83 | 22.17 | 79,116 | +0.10(+0.44%) |
Mar 04, 2005 | 21.26 | 22.15 | 21.24 | 22.08 | 172,871 | +0.83(+3.89%) |
Mar 03, 2005 | 21.29 | 21.34 | 21.19 | 21.25 | 127,473 | -0.10(-0.46%) |
Mar 02, 2005 | 21.30 | 21.58 | 21.27 | 21.35 | 51,976 | +0.05(+0.23%) |
Mar 01, 2005 | 21.29 | 21.55 | 21.28 | 21.30 | 304,457 | +0.02(+0.09%) |
Feb 28, 2005 | 21.22 | 21.36 | 21.16 | 21.28 | 31,909 | -0.01(-0.06%) |
Feb 25, 2005 | 20.82 | 21.37 | 20.71 | 21.29 | 71,878 | +0.49(+2.37%) |
Feb 24, 2005 | 20.88 | 20.96 | 20.80 | 20.80 | 46,219 | -0.12(-0.58%) |
Feb 23, 2005 | 21.10 | 21.10 | 20.82 | 20.92 | 64,641 | -0.09(-0.41%) |
Feb 22, 2005 | 21.12 | 21.27 | 20.97 | 21.01 | 100,005 | -0.16(-0.75%) |
Feb 18, 2005 | 21.10 | 21.25 | 21.10 | 21.16 | 62,832 | +0.06(+0.29%) |
Feb 17, 2005 | 21.20 | 21.20 | 21.07 | 21.10 | 42,765 | -0.09(-0.43%) |
Feb 16, 2005 | 20.82 | 21.28 | 20.82 | 21.19 | 87,669 | +0.43(+2.05%) |
Feb 15, 2005 | 20.46 | 20.94 | 20.43 | 20.77 | 136,684 | +0.16(+0.77%) |
Feb 14, 2005 | 19.64 | 20.67 | 19.56 | 20.61 | 61,845 | +0.97(+4.95%) |
Feb 11, 2005 | 19.24 | 19.69 | 19.15 | 19.64 | 76,319 | +0.40(+2.05%) |
Feb 10, 2005 | 19.80 | 20.01 | 19.24 | 19.24 | 196,063 | -0.56(-2.82%) |
Feb 09, 2005 | 19.95 | 20.09 | 19.80 | 19.80 | 24,178 | -0.27(-1.36%) |
Feb 08, 2005 | 19.94 | 20.43 | 19.88 | 20.08 | 151,981 | +0.18(+0.92%) |
Feb 07, 2005 | 18.70 | 20.10 | 18.70 | 19.89 | 127,638 | +1.35(+7.28%) |
Feb 04, 2005 | 17.97 | 18.69 | 17.97 | 18.54 | 49,344 | +0.65(+3.64%) |
Feb 03, 2005 | 18.33 | 18.85 | 17.86 | 17.89 | 147,540 | -0.47(-2.55%) |
Feb 02, 2005 | 18.21 | 18.36 | 18.09 | 18.36 | 74,181 | +0.15(+0.83%) |