Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.90 | 21.04 | 20.76 | 21.04 | 8,329 | +0.22(+1.05%) |
Apr 28, 2005 | 20.99 | 20.99 | 20.82 | 20.82 | 4,805 | -0.20(-0.97%) |
Apr 27, 2005 | 21.04 | 21.16 | 21.00 | 21.02 | 20,822 | -0.11(-0.52%) |
Apr 26, 2005 | 20.93 | 21.18 | 20.86 | 21.13 | 12,814 | +0.20(+0.97%) |
Apr 25, 2005 | 20.91 | 21.16 | 20.84 | 20.93 | 24,026 | +0.02(+0.07%) |
Apr 22, 2005 | 20.66 | 20.91 | 20.66 | 20.91 | 3,523 | +0.12(+0.60%) |
Apr 21, 2005 | 20.82 | 21.05 | 20.76 | 20.79 | 13,454 | +0.03(+0.15%) |
Apr 20, 2005 | 20.65 | 21.07 | 20.65 | 20.76 | 15,056 | +0.00(+0.00%) |
Apr 19, 2005 | 20.81 | 20.81 | 20.60 | 20.76 | 9,610 | -0.05(-0.22%) |
Apr 18, 2005 | 20.76 | 20.81 | 20.68 | 20.81 | 8,649 | +0.02(+0.08%) |
Apr 15, 2005 | 20.90 | 21.02 | 20.76 | 20.79 | 10,891 | -0.11(-0.52%) |
Apr 14, 2005 | 20.66 | 20.90 | 20.66 | 20.90 | 6,086 | +0.14(+0.66%) |
Apr 13, 2005 | 20.93 | 20.93 | 20.76 | 20.76 | 19,541 | -0.24(-1.16%) |
Apr 12, 2005 | 20.85 | 21.08 | 20.85 | 21.00 | 15,056 | +0.15(+0.73%) |
Apr 11, 2005 | 20.88 | 20.88 | 20.85 | 20.85 | 20,502 | -0.08(-0.37%) |
Apr 08, 2005 | 20.93 | 20.93 | 20.93 | 20.93 | 1,922 | -0.07(-0.34%) |
Apr 07, 2005 | 21.01 | 21.04 | 20.95 | 21.00 | 46,451 | -0.07(-0.31%) |
Apr 06, 2005 | 20.57 | 21.07 | 20.57 | 21.07 | 8,649 | +0.56(+2.71%) |
Apr 05, 2005 | 20.95 | 21.01 | 20.50 | 20.51 | 30,753 | -0.51(-2.43%) |
Apr 04, 2005 | 20.91 | 21.04 | 20.91 | 21.02 | 24,667 | +0.05(+0.22%) |
Apr 01, 2005 | 20.91 | 21.13 | 20.87 | 20.98 | 11,212 | +0.03(+0.15%) |
Mar 31, 2005 | 20.73 | 20.95 | 20.73 | 20.95 | 14,095 | +0.28(+1.36%) |
Mar 30, 2005 | 20.84 | 20.84 | 20.46 | 20.66 | 17,619 | -0.19(-0.90%) |
Mar 29, 2005 | 20.70 | 20.91 | 20.66 | 20.85 | 20,502 | -0.06(-0.30%) |
Mar 28, 2005 | 21.10 | 21.10 | 20.60 | 20.91 | 27,870 | -0.10(-0.49%) |
Mar 24, 2005 | 20.99 | 21.02 | 20.91 | 21.02 | 22,424 | +0.45(+2.17%) |
Mar 23, 2005 | 20.62 | 20.63 | 20.57 | 20.57 | 6,407 | -0.08(-0.41%) |
Mar 22, 2005 | 20.82 | 20.90 | 20.60 | 20.66 | 9,290 | -0.24(-1.16%) |
Mar 21, 2005 | 20.68 | 20.91 | 20.68 | 20.90 | 13,775 | +0.14(+0.66%) |
Mar 18, 2005 | 20.84 | 20.91 | 20.76 | 20.76 | 8,329 | -0.07(-0.31%) |
Mar 17, 2005 | 20.84 | 20.93 | 20.66 | 20.83 | 26,589 | +0.02(+0.11%) |
Mar 16, 2005 | 20.74 | 20.84 | 20.68 | 20.81 | 18,580 | +0.05(+0.23%) |
Mar 15, 2005 | 20.72 | 20.76 | 20.72 | 20.76 | 3,844 | +0.11(+0.53%) |
Mar 14, 2005 | 20.46 | 20.68 | 20.36 | 20.65 | 40,684 | +0.14(+0.68%) |
Mar 11, 2005 | 20.49 | 20.60 | 20.45 | 20.51 | 32,035 | -0.04(-0.21%) |
Mar 10, 2005 | 20.60 | 20.60 | 20.43 | 20.55 | 24,346 | -0.04(-0.21%) |
Mar 09, 2005 | 20.76 | 20.91 | 20.54 | 20.60 | 74,001 | -0.16(-0.77%) |
Mar 08, 2005 | 20.52 | 20.76 | 20.52 | 20.76 | 63,109 | +0.31(+1.51%) |
Mar 07, 2005 | 20.13 | 20.73 | 20.13 | 20.45 | 75,603 | +0.39(+1.95%) |
Mar 04, 2005 | 19.87 | 20.15 | 19.82 | 20.06 | 34,918 | +0.19(+0.94%) |
Mar 03, 2005 | 19.74 | 19.97 | 19.67 | 19.87 | 7,688 | +0.05(+0.24%) |
Mar 02, 2005 | 19.74 | 19.82 | 19.67 | 19.82 | 3,844 | +0.01(+0.03%) |
Mar 01, 2005 | 19.92 | 19.92 | 19.67 | 19.82 | 24,026 | -0.13(-0.66%) |
Feb 28, 2005 | 19.87 | 20.01 | 19.67 | 19.95 | 25,307 | +0.20(+1.01%) |
Feb 25, 2005 | 19.85 | 19.98 | 19.67 | 19.75 | 24,987 | -0.17(-0.85%) |
Feb 24, 2005 | 19.84 | 20.13 | 19.82 | 19.92 | 38,762 | -0.06(-0.31%) |
Feb 23, 2005 | 19.98 | 20.15 | 19.90 | 19.98 | 26,909 | +0.00(+0.00%) |
Feb 22, 2005 | 20.06 | 20.12 | 19.82 | 19.98 | 29,472 | -0.16(-0.78%) |
Feb 18, 2005 | 19.98 | 20.29 | 19.98 | 20.13 | 15,056 | +0.16(+0.78%) |
Feb 17, 2005 | 20.12 | 20.37 | 19.51 | 19.98 | 61,828 | -0.06(-0.31%) |
Feb 16, 2005 | 18.89 | 20.04 | 18.79 | 20.04 | 59,905 | +1.16(+6.12%) |
Feb 15, 2005 | 19.20 | 19.25 | 18.31 | 18.89 | 80,408 | -0.31(-1.63%) |
Feb 14, 2005 | 19.76 | 19.88 | 19.20 | 19.20 | 72,079 | -0.78(-3.91%) |
Feb 11, 2005 | 19.98 | 19.98 | 19.76 | 19.98 | 40,044 | -0.16(-0.78%) |
Feb 10, 2005 | 20.26 | 20.38 | 20.03 | 20.13 | 39,083 | -0.12(-0.62%) |
Feb 09, 2005 | 20.52 | 20.52 | 20.13 | 20.26 | 34,277 | -0.34(-1.67%) |
Feb 08, 2005 | 20.66 | 20.66 | 20.30 | 20.60 | 37,481 | -0.13(-0.65%) |
Feb 07, 2005 | 20.84 | 20.84 | 20.31 | 20.74 | 62,468 | -0.49(-2.29%) |
Feb 04, 2005 | 21.22 | 21.23 | 21.12 | 21.22 | 12,173 | +0.02(+0.10%) |
Feb 03, 2005 | 20.96 | 21.20 | 20.96 | 21.20 | 8,969 | +0.32(+1.51%) |
Feb 02, 2005 | 21.09 | 21.18 | 20.88 | 20.89 | 8,008 | -0.12(-0.58%) |