Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.06 | 20.06 | 19.79 | 19.93 | 174,927 | +0.10(+0.50%) |
Apr 28, 2005 | 20.00 | 20.00 | 19.75 | 19.83 | 301,456 | -0.29(-1.47%) |
Apr 27, 2005 | 20.57 | 20.57 | 20.08 | 20.13 | 860,118 | -0.49(-2.36%) |
Apr 26, 2005 | 20.86 | 20.86 | 20.60 | 20.61 | 315,976 | -0.23(-1.10%) |
Apr 25, 2005 | 20.88 | 20.97 | 20.77 | 20.84 | 305,604 | +0.24(+1.17%) |
Apr 22, 2005 | 20.57 | 20.82 | 20.41 | 20.60 | 164,556 | +0.04(+0.20%) |
Apr 21, 2005 | 20.19 | 20.56 | 20.13 | 20.56 | 291,776 | +0.47(+2.36%) |
Apr 20, 2005 | 20.45 | 20.59 | 20.08 | 20.08 | 222,635 | -0.40(-1.96%) |
Apr 19, 2005 | 20.19 | 20.52 | 20.19 | 20.49 | 303,530 | +0.49(+2.46%) |
Apr 18, 2005 | 19.66 | 20.02 | 19.57 | 20.00 | 608,444 | +0.31(+1.58%) |
Apr 15, 2005 | 20.22 | 20.31 | 19.66 | 19.68 | 1,676,678 | -0.60(-2.95%) |
Apr 14, 2005 | 20.63 | 20.63 | 20.28 | 20.28 | 1,184,391 | -0.25(-1.24%) |
Apr 13, 2005 | 20.86 | 21.00 | 20.50 | 20.54 | 557,970 | -0.47(-2.24%) |
Apr 12, 2005 | 21.24 | 21.26 | 20.91 | 21.01 | 184,607 | -0.33(-1.53%) |
Apr 11, 2005 | 21.27 | 21.37 | 21.09 | 21.33 | 172,853 | +0.10(+0.47%) |
Apr 08, 2005 | 21.49 | 21.58 | 21.22 | 21.23 | 385,117 | -0.34(-1.57%) |
Apr 07, 2005 | 21.77 | 21.82 | 21.46 | 21.57 | 295,233 | -0.07(-0.30%) |
Apr 06, 2005 | 21.29 | 21.65 | 21.24 | 21.64 | 239,920 | +0.35(+1.62%) |
Apr 05, 2005 | 21.52 | 21.55 | 21.22 | 21.29 | 356,769 | -0.21(-0.97%) |
Apr 04, 2005 | 21.68 | 21.75 | 21.36 | 21.50 | 360,917 | -0.14(-0.67%) |
Apr 01, 2005 | 21.46 | 21.64 | 21.36 | 21.64 | 542,068 | +0.41(+1.93%) |
Mar 31, 2005 | 21.23 | 21.30 | 21.13 | 21.23 | 233,697 | +0.43(+2.09%) |
Mar 30, 2005 | 20.71 | 20.80 | 20.35 | 20.80 | 590,467 | +0.22(+1.07%) |
Mar 29, 2005 | 20.91 | 21.11 | 20.58 | 20.58 | 330,495 | -0.29(-1.39%) |
Mar 28, 2005 | 20.89 | 20.96 | 20.74 | 20.87 | 496,435 | -0.12(-0.56%) |
Mar 24, 2005 | 21.15 | 21.22 | 20.87 | 20.99 | 219,869 | +0.04(+0.19%) |
Mar 23, 2005 | 21.22 | 21.24 | 20.92 | 20.95 | 658,917 | -0.52(-2.42%) |
Mar 22, 2005 | 21.77 | 21.98 | 21.42 | 21.47 | 371,980 | -0.21(-0.99%) |
Mar 21, 2005 | 21.86 | 21.88 | 21.59 | 21.68 | 475,692 | -0.22(-0.99%) |
Mar 18, 2005 | 21.77 | 21.91 | 21.77 | 21.90 | 327,038 | +0.14(+0.65%) |
Mar 17, 2005 | 21.62 | 21.79 | 21.58 | 21.76 | 257,205 | +0.28(+1.31%) |
Mar 16, 2005 | 21.39 | 21.69 | 21.31 | 21.47 | 435,590 | +0.01(+0.05%) |
Mar 15, 2005 | 21.77 | 21.85 | 21.43 | 21.46 | 389,957 | -0.17(-0.80%) |
Mar 14, 2005 | 21.61 | 21.69 | 21.32 | 21.64 | 566,267 | +0.08(+0.38%) |
Mar 11, 2005 | 21.39 | 21.71 | 21.39 | 21.56 | 495,052 | +0.16(+0.76%) |
Mar 10, 2005 | 21.77 | 21.77 | 21.24 | 21.39 | 1,079,296 | -0.37(-1.72%) |
Mar 09, 2005 | 22.28 | 22.45 | 21.75 | 21.77 | 1,138,758 | -0.45(-2.02%) |
Mar 08, 2005 | 22.28 | 22.37 | 22.22 | 22.22 | 990,104 | +0.00(+0.00%) |
Mar 07, 2005 | 22.40 | 22.40 | 22.04 | 22.22 | 587,701 | -0.18(-0.82%) |
Mar 04, 2005 | 22.08 | 22.45 | 22.02 | 22.40 | 313,901 | +0.43(+1.95%) |
Mar 03, 2005 | 21.84 | 22.01 | 21.77 | 21.97 | 339,484 | +0.26(+1.21%) |
Mar 02, 2005 | 21.45 | 21.73 | 21.41 | 21.71 | 332,569 | +0.24(+1.12%) |
Mar 01, 2005 | 21.74 | 21.80 | 21.41 | 21.47 | 524,782 | -0.33(-1.51%) |
Feb 28, 2005 | 22.09 | 22.19 | 21.43 | 21.80 | 938,939 | -0.13(-0.57%) |
Feb 25, 2005 | 21.51 | 22.00 | 21.51 | 21.92 | 538,611 | +0.43(+2.01%) |
Feb 24, 2005 | 21.22 | 21.49 | 21.15 | 21.49 | 382,351 | +0.23(+1.09%) |
Feb 23, 2005 | 21.07 | 21.26 | 21.01 | 21.26 | 281,405 | +0.22(+1.03%) |
Feb 22, 2005 | 21.23 | 21.40 | 21.02 | 21.04 | 512,337 | -0.05(-0.21%) |
Feb 18, 2005 | 20.86 | 21.14 | 20.86 | 21.09 | 439,047 | +0.36(+1.73%) |
Feb 17, 2005 | 20.98 | 21.08 | 20.73 | 20.73 | 638,174 | -0.17(-0.82%) |
Feb 16, 2005 | 20.51 | 20.93 | 20.49 | 20.90 | 264,120 | +0.48(+2.37%) |
Feb 15, 2005 | 20.41 | 20.48 | 20.32 | 20.41 | 308,370 | +0.04(+0.18%) |
Feb 14, 2005 | 20.43 | 20.45 | 20.35 | 20.38 | 194,287 | +0.00(+0.02%) |
Feb 11, 2005 | 20.20 | 20.45 | 20.12 | 20.37 | 434,899 | +0.22(+1.11%) |
Feb 10, 2005 | 19.84 | 20.20 | 19.81 | 20.15 | 347,089 | +0.45(+2.26%) |
Feb 09, 2005 | 19.71 | 19.82 | 19.56 | 19.70 | 172,853 | -0.04(-0.23%) |
Feb 08, 2005 | 19.63 | 19.77 | 19.54 | 19.75 | 210,881 | +0.11(+0.55%) |
Feb 07, 2005 | 19.80 | 19.83 | 19.54 | 19.64 | 120,305 | -0.19(-0.93%) |
Feb 04, 2005 | 19.72 | 19.83 | 19.67 | 19.83 | 244,069 | +0.10(+0.53%) |
Feb 03, 2005 | 19.60 | 19.72 | 19.50 | 19.72 | 119,614 | -0.01(-0.06%) |
Feb 02, 2005 | 19.51 | 19.74 | 19.51 | 19.73 | 154,185 | +0.24(+1.24%) |