Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.80 | 18.88 | 18.77 | 18.82 | 29,148 | +0.28(+1.52%) |
Apr 28, 2005 | 18.72 | 18.83 | 18.54 | 18.54 | 70,739 | -0.23(-1.20%) |
Apr 27, 2005 | 18.79 | 18.81 | 18.74 | 18.76 | 39,990 | -0.27(-1.42%) |
Apr 26, 2005 | 19.09 | 19.12 | 19.02 | 19.03 | 70,739 | -0.17(-0.91%) |
Apr 25, 2005 | 19.14 | 19.21 | 19.11 | 19.21 | 6,398 | +0.03(+0.15%) |
Apr 22, 2005 | 19.19 | 19.26 | 19.17 | 19.18 | 28,260 | +0.02(+0.09%) |
Apr 21, 2005 | 19.19 | 19.26 | 19.14 | 19.16 | 18,306 | +0.23(+1.19%) |
Apr 20, 2005 | 19.07 | 19.12 | 18.94 | 18.94 | 17,596 | -0.27(-1.41%) |
Apr 19, 2005 | 19.08 | 19.21 | 19.06 | 19.21 | 14,752 | +0.20(+1.04%) |
Apr 18, 2005 | 18.99 | 19.01 | 18.90 | 19.01 | 38,569 | -0.07(-0.35%) |
Apr 15, 2005 | 19.16 | 19.27 | 18.99 | 19.08 | 56,342 | -0.29(-1.48%) |
Apr 14, 2005 | 19.44 | 19.44 | 19.35 | 19.37 | 20,973 | -0.10(-0.52%) |
Apr 13, 2005 | 19.52 | 19.57 | 19.46 | 19.47 | 18,662 | -0.13(-0.66%) |
Apr 12, 2005 | 19.49 | 19.60 | 19.33 | 19.60 | 36,080 | +0.00(+0.00%) |
Apr 11, 2005 | 19.53 | 19.64 | 19.53 | 19.60 | 16,885 | +0.08(+0.43%) |
Apr 08, 2005 | 19.50 | 19.53 | 19.42 | 19.51 | 9,064 | -0.02(-0.12%) |
Apr 07, 2005 | 19.59 | 19.59 | 19.46 | 19.53 | 34,658 | +0.08(+0.41%) |
Apr 06, 2005 | 19.44 | 19.51 | 19.40 | 19.46 | 15,463 | +0.19(+0.99%) |
Apr 05, 2005 | 19.19 | 19.28 | 19.19 | 19.26 | 9,597 | +0.20(+1.06%) |
Apr 04, 2005 | 19.13 | 19.16 | 18.98 | 19.06 | 65,051 | -0.21(-1.11%) |
Apr 01, 2005 | 19.43 | 19.50 | 19.26 | 19.28 | 25,949 | -0.12(-0.61%) |
Mar 31, 2005 | 19.44 | 19.50 | 19.28 | 19.39 | 28,615 | -0.08(-0.40%) |
Mar 30, 2005 | 19.31 | 19.51 | 19.31 | 19.47 | 35,903 | +0.12(+0.64%) |
Mar 29, 2005 | 19.35 | 19.41 | 19.25 | 19.35 | 19,728 | -0.02(-0.12%) |
Mar 28, 2005 | 19.42 | 19.42 | 19.33 | 19.37 | 183,602 | -0.11(-0.55%) |
Mar 24, 2005 | 19.55 | 19.55 | 19.43 | 19.48 | 42,123 | +0.15(+0.76%) |
Mar 23, 2005 | 19.35 | 19.43 | 19.25 | 19.33 | 78,204 | -0.10(-0.51%) |
Mar 22, 2005 | 19.66 | 19.83 | 19.41 | 19.43 | 60,786 | -0.14(-0.73%) |
Mar 21, 2005 | 19.75 | 19.75 | 19.57 | 19.57 | 56,165 | -0.25(-1.25%) |
Mar 18, 2005 | 20.00 | 20.00 | 19.74 | 19.82 | 47,100 | -0.20(-0.98%) |
Mar 17, 2005 | 19.85 | 20.02 | 19.83 | 20.02 | 32,703 | +0.12(+0.62%) |
Mar 16, 2005 | 19.94 | 19.97 | 19.86 | 19.89 | 44,256 | -0.08(-0.42%) |
Mar 15, 2005 | 20.20 | 20.20 | 19.97 | 19.98 | 39,280 | -0.10(-0.50%) |
Mar 14, 2005 | 20.16 | 20.16 | 20.03 | 20.08 | 117,840 | -0.08(-0.39%) |
Mar 11, 2005 | 20.19 | 20.37 | 20.16 | 20.16 | 36,436 | -0.03(-0.17%) |
Mar 10, 2005 | 20.27 | 20.32 | 20.10 | 20.19 | 266,428 | -0.19(-0.91%) |
Mar 09, 2005 | 20.41 | 20.42 | 20.32 | 20.38 | 14,752 | -0.10(-0.49%) |
Mar 08, 2005 | 20.51 | 20.54 | 20.40 | 20.48 | 31,104 | +0.16(+0.80%) |
Mar 07, 2005 | 20.38 | 20.38 | 20.28 | 20.32 | 36,080 | -0.16(-0.80%) |
Mar 04, 2005 | 20.19 | 20.48 | 20.14 | 20.48 | 113,929 | +0.53(+2.68%) |
Mar 03, 2005 | 20.09 | 20.09 | 19.87 | 19.95 | 109,486 | -0.05(-0.25%) |
Mar 02, 2005 | 19.99 | 20.10 | 19.91 | 20.00 | 39,813 | -0.28(-1.39%) |
Mar 01, 2005 | 20.14 | 20.28 | 20.14 | 20.28 | 180,936 | +0.17(+0.84%) |
Feb 28, 2005 | 20.26 | 20.26 | 20.01 | 20.11 | 156,586 | -0.15(-0.75%) |
Feb 25, 2005 | 20.16 | 20.27 | 20.04 | 20.26 | 91,534 | +0.25(+1.24%) |
Feb 24, 2005 | 19.98 | 20.06 | 19.92 | 20.01 | 32,525 | +0.08(+0.42%) |
Feb 23, 2005 | 19.95 | 20.00 | 19.86 | 19.93 | 174,893 | +0.04(+0.20%) |
Feb 22, 2005 | 19.92 | 20.10 | 19.84 | 19.89 | 257,719 | -0.33(-1.64%) |
Feb 18, 2005 | 20.31 | 20.32 | 20.16 | 20.22 | 103,798 | -0.04(-0.22%) |
Feb 17, 2005 | 20.39 | 20.39 | 20.25 | 20.27 | 57,231 | +0.01(+0.06%) |
Feb 16, 2005 | 20.25 | 20.25 | 20.11 | 20.25 | 48,700 | -0.08(-0.39%) |
Feb 15, 2005 | 20.31 | 20.37 | 20.23 | 20.33 | 64,341 | +0.17(+0.87%) |
Feb 14, 2005 | 20.14 | 20.21 | 20.09 | 20.16 | 141,479 | +0.13(+0.65%) |
Feb 11, 2005 | 19.92 | 20.11 | 19.84 | 20.03 | 43,545 | +0.27(+1.37%) |
Feb 10, 2005 | 19.72 | 19.86 | 19.69 | 19.76 | 61,497 | +0.16(+0.80%) |
Feb 09, 2005 | 19.59 | 19.64 | 19.50 | 19.60 | 124,416 | +0.00(+0.00%) |
Feb 08, 2005 | 19.60 | 19.69 | 19.57 | 19.60 | 72,516 | +0.06(+0.32%) |
Feb 07, 2005 | 19.75 | 19.80 | 19.53 | 19.54 | 60,430 | -0.19(-0.97%) |
Feb 04, 2005 | 19.67 | 19.78 | 19.66 | 19.73 | 72,872 | +0.16(+0.83%) |
Feb 03, 2005 | 19.59 | 19.59 | 19.47 | 19.57 | 35,369 | -0.11(-0.57%) |
Feb 02, 2005 | 19.75 | 19.77 | 19.65 | 19.68 | 43,901 | +0.01(+0.06%) |