Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.64 | 20.77 | 20.50 | 20.77 | 8,435 | +0.22(+1.05%) |
Apr 28, 2005 | 20.73 | 20.73 | 20.56 | 20.56 | 4,866 | -0.20(-0.96%) |
Apr 27, 2005 | 20.78 | 20.90 | 20.74 | 20.76 | 21,088 | -0.11(-0.52%) |
Apr 26, 2005 | 20.67 | 20.91 | 20.60 | 20.87 | 12,977 | +0.20(+0.97%) |
Apr 25, 2005 | 20.65 | 20.90 | 20.57 | 20.67 | 24,332 | +0.02(+0.07%) |
Apr 22, 2005 | 20.40 | 20.65 | 20.40 | 20.65 | 3,568 | +0.12(+0.60%) |
Apr 21, 2005 | 20.56 | 20.78 | 20.50 | 20.53 | 13,626 | +0.03(+0.15%) |
Apr 20, 2005 | 20.39 | 20.80 | 20.39 | 20.50 | 15,248 | +0.00(+0.00%) |
Apr 19, 2005 | 20.54 | 20.54 | 20.34 | 20.50 | 9,733 | -0.05(-0.22%) |
Apr 18, 2005 | 20.50 | 20.54 | 20.42 | 20.54 | 8,759 | +0.02(+0.08%) |
Apr 15, 2005 | 20.64 | 20.75 | 20.50 | 20.53 | 11,030 | -0.11(-0.52%) |
Apr 14, 2005 | 20.40 | 20.64 | 20.40 | 20.64 | 6,164 | +0.14(+0.66%) |
Apr 13, 2005 | 20.67 | 20.67 | 20.50 | 20.50 | 19,790 | -0.24(-1.16%) |
Apr 12, 2005 | 20.59 | 20.81 | 20.59 | 20.74 | 15,248 | +0.15(+0.73%) |
Apr 11, 2005 | 20.62 | 20.62 | 20.59 | 20.59 | 20,763 | -0.08(-0.37%) |
Apr 08, 2005 | 20.67 | 20.67 | 20.67 | 20.67 | 1,946 | -0.07(-0.34%) |
Apr 07, 2005 | 20.74 | 20.77 | 20.69 | 20.74 | 47,043 | -0.06(-0.31%) |
Apr 06, 2005 | 20.31 | 20.80 | 20.31 | 20.80 | 8,759 | +0.55(+2.71%) |
Apr 05, 2005 | 20.68 | 20.74 | 20.24 | 20.25 | 31,145 | -0.51(-2.44%) |
Apr 04, 2005 | 20.65 | 20.77 | 20.65 | 20.76 | 24,981 | +0.05(+0.22%) |
Apr 01, 2005 | 20.65 | 20.87 | 20.61 | 20.71 | 11,355 | +0.03(+0.15%) |
Mar 31, 2005 | 20.47 | 20.68 | 20.47 | 20.68 | 14,275 | +0.28(+1.36%) |
Mar 30, 2005 | 20.57 | 20.57 | 20.21 | 20.40 | 17,843 | -0.19(-0.90%) |
Mar 29, 2005 | 20.44 | 20.65 | 20.40 | 20.59 | 20,763 | -0.06(-0.30%) |
Mar 28, 2005 | 20.83 | 20.84 | 20.34 | 20.65 | 28,225 | -0.10(-0.49%) |
Mar 24, 2005 | 20.73 | 20.76 | 20.65 | 20.75 | 22,710 | +0.44(+2.17%) |
Mar 23, 2005 | 20.36 | 20.37 | 20.31 | 20.31 | 6,488 | -0.08(-0.41%) |
Mar 22, 2005 | 20.56 | 20.64 | 20.34 | 20.40 | 9,408 | -0.24(-1.16%) |
Mar 21, 2005 | 20.42 | 20.65 | 20.42 | 20.64 | 13,950 | +0.14(+0.66%) |
Mar 18, 2005 | 20.57 | 20.65 | 20.50 | 20.50 | 8,435 | -0.06(-0.31%) |
Mar 17, 2005 | 20.57 | 20.67 | 20.40 | 20.56 | 26,928 | +0.02(+0.11%) |
Mar 16, 2005 | 20.48 | 20.57 | 20.42 | 20.54 | 18,817 | +0.05(+0.23%) |
Mar 15, 2005 | 20.46 | 20.50 | 20.46 | 20.50 | 3,893 | +0.11(+0.53%) |
Mar 14, 2005 | 20.20 | 20.42 | 20.10 | 20.39 | 41,203 | +0.14(+0.68%) |
Mar 11, 2005 | 20.23 | 20.34 | 20.19 | 20.25 | 32,443 | -0.04(-0.21%) |
Mar 10, 2005 | 20.34 | 20.34 | 20.18 | 20.29 | 24,657 | -0.04(-0.21%) |
Mar 09, 2005 | 20.50 | 20.65 | 20.28 | 20.34 | 74,944 | -0.16(-0.77%) |
Mar 08, 2005 | 20.27 | 20.50 | 20.27 | 20.49 | 63,913 | +0.31(+1.51%) |
Mar 07, 2005 | 19.88 | 20.47 | 19.88 | 20.19 | 76,566 | +0.39(+1.95%) |
Mar 04, 2005 | 19.62 | 19.90 | 19.57 | 19.80 | 35,363 | +0.18(+0.94%) |
Mar 03, 2005 | 19.50 | 19.72 | 19.42 | 19.62 | 7,786 | +0.05(+0.24%) |
Mar 02, 2005 | 19.50 | 19.57 | 19.42 | 19.57 | 3,893 | +0.01(+0.03%) |
Mar 01, 2005 | 19.66 | 19.66 | 19.42 | 19.57 | 24,332 | -0.13(-0.66%) |
Feb 28, 2005 | 19.62 | 19.76 | 19.42 | 19.70 | 25,630 | +0.20(+1.01%) |
Feb 25, 2005 | 19.60 | 19.73 | 19.42 | 19.50 | 25,306 | -0.17(-0.85%) |
Feb 24, 2005 | 19.59 | 19.88 | 19.57 | 19.66 | 39,256 | -0.06(-0.31%) |
Feb 23, 2005 | 19.73 | 19.90 | 19.65 | 19.73 | 27,252 | +0.00(+0.00%) |
Feb 22, 2005 | 19.80 | 19.87 | 19.58 | 19.73 | 29,848 | -0.15(-0.78%) |
Feb 18, 2005 | 19.73 | 20.03 | 19.73 | 19.88 | 15,248 | +0.15(+0.78%) |
Feb 17, 2005 | 19.87 | 20.11 | 19.27 | 19.73 | 62,616 | -0.06(-0.31%) |
Feb 16, 2005 | 18.65 | 19.79 | 18.55 | 19.79 | 60,669 | +1.14(+6.12%) |
Feb 15, 2005 | 18.96 | 19.01 | 18.08 | 18.65 | 81,433 | -0.31(-1.63%) |
Feb 14, 2005 | 19.51 | 19.63 | 18.96 | 18.96 | 72,998 | -0.77(-3.91%) |
Feb 11, 2005 | 19.73 | 19.73 | 19.51 | 19.73 | 40,554 | -0.15(-0.78%) |
Feb 10, 2005 | 20.00 | 20.12 | 19.78 | 19.88 | 39,581 | -0.12(-0.62%) |
Feb 09, 2005 | 20.27 | 20.27 | 19.88 | 20.00 | 34,714 | -0.34(-1.67%) |
Feb 08, 2005 | 20.40 | 20.40 | 20.04 | 20.34 | 37,959 | -0.13(-0.65%) |
Feb 07, 2005 | 20.57 | 20.57 | 20.05 | 20.48 | 63,265 | -0.48(-2.29%) |
Feb 04, 2005 | 20.95 | 20.96 | 20.86 | 20.96 | 12,328 | +0.02(+0.10%) |
Feb 03, 2005 | 20.70 | 20.93 | 20.70 | 20.93 | 9,084 | +0.31(+1.51%) |
Feb 02, 2005 | 20.82 | 20.91 | 20.62 | 20.62 | 8,110 | -0.12(-0.58%) |