Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.41 | 22.41 | 22.41 | 22.41 | 312 | -1.21(-5.12%) |
Apr 28, 2005 | 23.62 | 23.62 | 23.62 | 23.62 | 156 | +0.38(+1.65%) |
Apr 27, 2005 | 23.24 | 23.24 | 23.24 | 23.24 | 468 | +0.22(+0.97%) |
Apr 26, 2005 | 22.80 | 23.02 | 22.80 | 23.02 | 421 | -0.65(-2.73%) |
Apr 25, 2005 | 23.37 | 23.66 | 23.37 | 23.66 | 468 | +0.71(+3.10%) |
Apr 22, 2005 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 22.95 | 22.95 | 22.95 | 22.95 | 623 | -0.10(-0.42%) |
Apr 20, 2005 | 23.34 | 23.34 | 23.05 | 23.05 | 4,765 | +0.00(+0.00%) |
Apr 19, 2005 | 22.99 | 23.05 | 22.99 | 23.05 | 1,249 | +0.03(+0.14%) |
Apr 18, 2005 | 23.83 | 23.84 | 22.43 | 23.02 | 7,383 | +0.28(+1.24%) |
Apr 15, 2005 | 22.95 | 23.04 | 22.73 | 22.73 | 2,108 | -0.03(-0.14%) |
Apr 14, 2005 | 23.05 | 23.59 | 22.77 | 22.77 | 5,943 | -0.71(-3.03%) |
Apr 13, 2005 | 23.05 | 23.48 | 23.05 | 23.48 | 1,718 | -0.64(-2.65%) |
Apr 12, 2005 | 24.17 | 24.17 | 24.07 | 24.12 | 1,416 | +0.91(+3.92%) |
Apr 11, 2005 | 24.19 | 24.26 | 23.21 | 23.21 | 2,586 | -0.22(-0.95%) |
Apr 08, 2005 | 23.43 | 23.43 | 23.43 | 23.43 | 156 | -0.06(-0.27%) |
Apr 07, 2005 | 23.81 | 23.81 | 23.48 | 23.50 | 3,280 | -0.51(-2.13%) |
Apr 06, 2005 | 23.37 | 24.90 | 23.37 | 24.01 | 4,285 | -0.32(-1.32%) |
Apr 05, 2005 | 24.33 | 24.33 | 24.33 | 24.33 | 3,123 | -0.58(-2.31%) |
Apr 04, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 24.90 | 24.90 | 24.87 | 24.90 | 780 | +1.22(+5.13%) |
Mar 29, 2005 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 23.79 | 23.79 | 23.69 | 23.69 | 9,840 | -0.10(-0.43%) |
Mar 23, 2005 | 23.79 | 23.79 | 23.79 | 23.79 | 468 | -0.61(-2.52%) |
Mar 22, 2005 | 24.33 | 24.47 | 24.30 | 24.41 | 7,184 | +0.08(+0.32%) |
Mar 21, 2005 | 24.33 | 24.33 | 24.33 | 24.33 | 780 | -0.64(-2.56%) |
Mar 18, 2005 | 24.97 | 24.97 | 24.97 | 24.97 | 2,655 | +0.01(+0.05%) |
Mar 17, 2005 | 24.96 | 24.96 | 24.96 | 24.96 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 24.98 | 24.98 | 24.96 | 24.96 | 1,718 | -0.02(-0.08%) |
Mar 15, 2005 | 24.98 | 24.98 | 24.98 | 24.98 | 312 | -0.03(-0.13%) |
Mar 14, 2005 | 25.01 | 25.01 | 25.01 | 25.01 | 156 | -0.20(-0.79%) |
Mar 11, 2005 | 25.21 | 25.21 | 25.21 | 25.21 | 312 | +0.08(+0.31%) |
Mar 10, 2005 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 25.13 | 25.13 | 25.07 | 25.13 | 4,584 | +0.13(+0.54%) |
Mar 08, 2005 | 24.99 | 24.99 | 24.99 | 24.99 | 1,718 | -0.26(-1.02%) |
Mar 07, 2005 | 25.25 | 25.25 | 25.25 | 25.25 | 196 | +0.12(+0.49%) |
Mar 04, 2005 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 25.28 | 25.28 | 25.00 | 25.13 | 2,811 | +0.12(+0.49%) |
Mar 02, 2005 | 24.98 | 25.15 | 24.98 | 25.01 | 1,975 | +0.03(+0.10%) |
Mar 01, 2005 | 24.98 | 25.13 | 24.98 | 24.98 | 1,093 | +0.13(+0.54%) |
Feb 28, 2005 | 23.70 | 25.94 | 23.70 | 24.85 | 11,278 | -0.27(-1.07%) |
Feb 25, 2005 | 25.19 | 25.44 | 25.12 | 25.12 | 1,874 | +0.14(+0.56%) |
Feb 24, 2005 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 24.99 | 24.99 | 24.98 | 24.98 | 312 | -0.42(-1.64%) |
Feb 15, 2005 | 25.39 | 25.39 | 25.39 | 25.39 | 156 | +0.40(+1.61%) |
Feb 14, 2005 | 24.99 | 24.99 | 24.99 | 24.99 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 24.92 | 25.49 | 24.89 | 24.99 | 7,456 | -0.13(-0.54%) |
Feb 10, 2005 | 25.12 | 25.12 | 25.12 | 25.12 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 23.37 | 25.12 | 23.37 | 25.12 | 1,835 | +1.43(+6.05%) |
Feb 08, 2005 | 23.37 | 23.69 | 23.37 | 23.69 | 3,857 | +0.32(+1.37%) |
Feb 07, 2005 | 23.61 | 23.89 | 23.37 | 23.37 | 5,346 | -1.45(-5.83%) |
Feb 04, 2005 | 24.81 | 24.82 | 24.63 | 24.82 | 780 | -0.31(-1.25%) |
Feb 03, 2005 | 24.18 | 25.13 | 24.18 | 25.13 | 937 | +1.00(+4.14%) |
Feb 02, 2005 | 23.36 | 24.89 | 23.35 | 24.13 | 2,549 | +1.40(+6.17%) |