Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.62 | 20.68 | 20.47 | 20.51 | 498,544 | +0.17(+0.83%) |
Apr 28, 2005 | 20.37 | 20.50 | 20.33 | 20.34 | 464,288 | -0.18(-0.89%) |
Apr 27, 2005 | 20.80 | 20.82 | 20.49 | 20.52 | 696,126 | -0.22(-1.07%) |
Apr 26, 2005 | 20.85 | 20.91 | 20.75 | 20.75 | 637,402 | -0.23(-1.11%) |
Apr 25, 2005 | 20.90 | 21.02 | 20.80 | 20.98 | 1,083,339 | +0.10(+0.47%) |
Apr 22, 2005 | 20.91 | 21.00 | 20.75 | 20.88 | 676,551 | -0.02(-0.09%) |
Apr 21, 2005 | 20.80 | 20.92 | 20.71 | 20.90 | 1,581,883 | +0.49(+2.38%) |
Apr 20, 2005 | 20.55 | 20.64 | 20.38 | 20.42 | 387,212 | -0.24(-1.15%) |
Apr 19, 2005 | 20.57 | 20.66 | 20.53 | 20.65 | 836,820 | +0.10(+0.51%) |
Apr 18, 2005 | 20.56 | 20.58 | 20.43 | 20.55 | 390,883 | -0.10(-0.48%) |
Apr 15, 2005 | 20.92 | 21.02 | 20.62 | 20.65 | 770,755 | -0.44(-2.08%) |
Apr 14, 2005 | 21.17 | 21.24 | 21.01 | 21.09 | 450,218 | -0.10(-0.47%) |
Apr 13, 2005 | 21.39 | 21.41 | 21.18 | 21.18 | 651,471 | -0.35(-1.63%) |
Apr 12, 2005 | 21.67 | 21.68 | 21.43 | 21.54 | 790,330 | -0.11(-0.50%) |
Apr 11, 2005 | 21.60 | 21.72 | 21.51 | 21.64 | 540,140 | +0.13(+0.59%) |
Apr 08, 2005 | 21.50 | 21.68 | 21.42 | 21.52 | 352,956 | -0.27(-1.24%) |
Apr 07, 2005 | 21.64 | 21.96 | 21.61 | 21.79 | 760,967 | +0.37(+1.74%) |
Apr 06, 2005 | 21.24 | 21.45 | 21.24 | 21.42 | 492,426 | +0.09(+0.43%) |
Apr 05, 2005 | 21.23 | 21.41 | 21.23 | 21.32 | 793,388 | -0.06(-0.28%) |
Apr 04, 2005 | 21.35 | 21.42 | 21.25 | 21.38 | 794,611 | -0.13(-0.59%) |
Apr 01, 2005 | 21.54 | 21.59 | 21.28 | 21.51 | 609,875 | +0.23(+1.09%) |
Mar 31, 2005 | 21.38 | 21.43 | 21.23 | 21.28 | 416,574 | +0.11(+0.51%) |
Mar 30, 2005 | 21.14 | 21.20 | 20.98 | 21.17 | 789,106 | +0.28(+1.32%) |
Mar 29, 2005 | 20.97 | 21.05 | 20.84 | 20.89 | 613,545 | -0.01(-0.05%) |
Mar 28, 2005 | 20.95 | 20.96 | 20.82 | 20.91 | 413,516 | -0.07(-0.33%) |
Mar 24, 2005 | 20.97 | 21.09 | 20.90 | 20.97 | 530,353 | -0.05(-0.22%) |
Mar 23, 2005 | 21.11 | 21.15 | 20.96 | 21.02 | 901,049 | -0.18(-0.86%) |
Mar 22, 2005 | 21.48 | 21.72 | 21.20 | 21.20 | 880,251 | -0.52(-2.39%) |
Mar 21, 2005 | 21.77 | 21.79 | 21.61 | 21.72 | 491,815 | -0.28(-1.28%) |
Mar 18, 2005 | 21.84 | 22.04 | 21.78 | 22.00 | 455,112 | +0.28(+1.29%) |
Mar 17, 2005 | 21.70 | 21.82 | 21.64 | 21.72 | 958,550 | +0.15(+0.68%) |
Mar 16, 2005 | 21.69 | 21.73 | 21.58 | 21.58 | 556,044 | -0.01(-0.07%) |
Mar 15, 2005 | 21.81 | 21.83 | 21.59 | 21.59 | 400,058 | -0.17(-0.80%) |
Mar 14, 2005 | 21.81 | 21.81 | 21.66 | 21.77 | 659,423 | +0.04(+0.19%) |
Mar 11, 2005 | 21.73 | 21.84 | 21.64 | 21.73 | 488,145 | +0.00(+0.00%) |
Mar 10, 2005 | 21.86 | 21.86 | 21.64 | 21.73 | 771,978 | -0.09(-0.42%) |
Mar 09, 2005 | 22.10 | 22.16 | 21.82 | 21.82 | 820,303 | -0.35(-1.56%) |
Mar 08, 2005 | 21.95 | 22.21 | 21.94 | 22.16 | 603,758 | +0.10(+0.45%) |
Mar 07, 2005 | 22.03 | 22.10 | 21.91 | 22.06 | 794,000 | -0.12(-0.55%) |
Mar 04, 2005 | 22.06 | 22.33 | 22.05 | 22.19 | 1,356,162 | +0.44(+2.05%) |
Mar 03, 2005 | 21.87 | 21.90 | 21.65 | 21.74 | 2,358,755 | +0.11(+0.53%) |
Mar 02, 2005 | 21.27 | 21.64 | 21.27 | 21.63 | 858,841 | +0.31(+1.46%) |
Mar 01, 2005 | 21.54 | 21.57 | 21.28 | 21.32 | 1,009,322 | -0.10(-0.46%) |
Feb 28, 2005 | 21.14 | 21.55 | 21.13 | 21.42 | 1,348,821 | +0.52(+2.46%) |
Feb 25, 2005 | 20.71 | 20.94 | 20.65 | 20.90 | 2,809,586 | +0.19(+0.91%) |
Feb 24, 2005 | 20.73 | 20.73 | 20.54 | 20.71 | 631,896 | +0.07(+0.32%) |
Feb 23, 2005 | 20.48 | 20.67 | 20.47 | 20.65 | 414,739 | +0.04(+0.17%) |
Feb 22, 2005 | 20.74 | 20.76 | 20.60 | 20.61 | 502,214 | -0.30(-1.45%) |
Feb 18, 2005 | 20.78 | 20.93 | 20.78 | 20.91 | 488,756 | +0.25(+1.20%) |
Feb 17, 2005 | 20.78 | 20.80 | 20.65 | 20.66 | 649,024 | +0.12(+0.59%) |
Feb 16, 2005 | 20.40 | 20.59 | 20.33 | 20.54 | 699,796 | -0.02(-0.10%) |
Feb 15, 2005 | 20.42 | 20.57 | 20.40 | 20.57 | 520,565 | +0.25(+1.25%) |
Feb 14, 2005 | 20.30 | 20.39 | 20.22 | 20.31 | 390,271 | +0.10(+0.49%) |
Feb 11, 2005 | 20.13 | 20.25 | 20.11 | 20.21 | 930,411 | +0.10(+0.50%) |
Feb 10, 2005 | 19.98 | 20.15 | 19.95 | 20.11 | 784,824 | +0.28(+1.43%) |
Feb 09, 2005 | 19.83 | 19.90 | 19.77 | 19.83 | 570,114 | -0.15(-0.74%) |
Feb 08, 2005 | 19.88 | 19.99 | 19.80 | 19.98 | 493,038 | -0.19(-0.96%) |
Feb 07, 2005 | 20.29 | 20.34 | 20.06 | 20.17 | 754,850 | -0.13(-0.65%) |
Feb 04, 2005 | 20.16 | 20.30 | 20.16 | 20.30 | 372,531 | +0.37(+1.84%) |
Feb 03, 2005 | 19.74 | 19.94 | 19.73 | 19.94 | 447,160 | -0.01(-0.06%) |
Feb 02, 2005 | 19.94 | 19.96 | 19.86 | 19.95 | 999,535 | -0.07(-0.37%) |