Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.65 | 19.75 | 19.50 | 19.70 | 4,400 | +0.13(+0.66%) |
Apr 28, 2005 | 19.60 | 19.70 | 19.41 | 19.57 | 4,100 | +0.07(+0.36%) |
Apr 27, 2005 | 19.30 | 19.64 | 19.30 | 19.50 | 3,800 | +0.25(+1.30%) |
Apr 26, 2005 | 19.08 | 19.25 | 19.08 | 19.25 | 4,000 | +0.17(+0.89%) |
Apr 25, 2005 | 19.20 | 19.40 | 19.05 | 19.08 | 2,400 | -0.24(-1.24%) |
Apr 22, 2005 | 19.25 | 19.55 | 19.24 | 19.32 | 9,900 | +0.01(+0.05%) |
Apr 21, 2005 | 19.10 | 19.33 | 19.10 | 19.31 | 7,900 | +0.26(+1.36%) |
Apr 20, 2005 | 18.95 | 19.05 | 18.88 | 19.05 | 13,600 | +0.26(+1.38%) |
Apr 19, 2005 | 18.85 | 18.85 | 18.79 | 18.79 | 2,100 | -0.01(-0.05%) |
Apr 18, 2005 | 18.68 | 18.80 | 18.50 | 18.80 | 7,200 | +0.12(+0.64%) |
Apr 15, 2005 | 18.68 | 18.77 | 18.68 | 18.68 | 2,400 | +0.02(+0.11%) |
Apr 14, 2005 | 18.79 | 18.81 | 18.66 | 18.66 | 4,100 | -0.15(-0.80%) |
Apr 13, 2005 | 18.66 | 18.81 | 18.66 | 18.81 | 3,000 | +0.00(+0.00%) |
Apr 12, 2005 | 18.62 | 18.84 | 18.60 | 18.81 | 6,800 | +0.15(+0.80%) |
Apr 11, 2005 | 18.70 | 18.85 | 18.66 | 18.66 | 6,700 | -0.12(-0.64%) |
Apr 08, 2005 | 18.67 | 18.95 | 18.67 | 18.78 | 6,200 | +0.08(+0.43%) |
Apr 07, 2005 | 18.66 | 18.75 | 18.65 | 18.70 | 4,800 | +0.02(+0.11%) |
Apr 06, 2005 | 18.48 | 18.68 | 18.48 | 18.68 | 5,900 | +0.22(+1.19%) |
Apr 05, 2005 | 18.55 | 18.55 | 18.21 | 18.46 | 13,600 | -0.06(-0.32%) |
Apr 04, 2005 | 18.56 | 18.69 | 18.52 | 18.52 | 3,900 | -0.04(-0.22%) |
Apr 01, 2005 | 18.60 | 18.60 | 18.50 | 18.56 | 4,700 | +0.00(+0.00%) |
Mar 31, 2005 | 18.30 | 18.60 | 18.30 | 18.56 | 5,900 | +0.21(+1.14%) |
Mar 30, 2005 | 18.25 | 18.54 | 18.25 | 18.35 | 5,200 | +0.16(+0.88%) |
Mar 29, 2005 | 18.18 | 18.25 | 18.16 | 18.19 | 5,300 | +0.03(+0.17%) |
Mar 28, 2005 | 18.50 | 18.56 | 18.15 | 18.16 | 10,200 | -0.30(-1.63%) |
Mar 24, 2005 | 18.15 | 18.46 | 18.15 | 18.46 | 10,900 | +0.37(+2.05%) |
Mar 23, 2005 | 18.69 | 18.69 | 17.97 | 18.09 | 27,100 | -0.67(-3.57%) |
Mar 22, 2005 | 18.90 | 18.93 | 18.75 | 18.76 | 6,100 | -0.10(-0.53%) |
Mar 21, 2005 | 18.82 | 18.95 | 18.82 | 18.86 | 15,800 | -0.30(-1.57%) |
Mar 18, 2005 | 19.16 | 19.20 | 19.05 | 19.16 | 5,400 | -0.02(-0.10%) |
Mar 17, 2005 | 19.30 | 19.30 | 19.17 | 19.18 | 6,200 | -0.17(-0.88%) |
Mar 16, 2005 | 19.50 | 19.55 | 19.32 | 19.35 | 10,200 | -0.21(-1.07%) |
Mar 15, 2005 | 19.58 | 19.58 | 19.40 | 19.56 | 3,800 | +0.01(+0.05%) |
Mar 14, 2005 | 19.43 | 19.55 | 19.40 | 19.55 | 3,800 | +0.05(+0.26%) |
Mar 11, 2005 | 19.43 | 19.53 | 19.41 | 19.50 | 11,400 | +0.00(+0.00%) |
Mar 10, 2005 | 19.58 | 19.59 | 19.42 | 19.50 | 9,600 | -0.02(-0.10%) |
Mar 09, 2005 | 19.64 | 19.70 | 19.50 | 19.52 | 7,600 | -0.12(-0.61%) |
Mar 08, 2005 | 19.72 | 19.78 | 19.57 | 19.64 | 6,600 | -0.02(-0.10%) |
Mar 07, 2005 | 19.85 | 19.86 | 19.50 | 19.66 | 20,900 | -0.16(-0.81%) |
Mar 04, 2005 | 19.71 | 19.90 | 19.65 | 19.82 | 14,000 | +0.31(+1.59%) |
Mar 03, 2005 | 19.70 | 19.73 | 19.51 | 19.51 | 11,100 | -0.16(-0.81%) |
Mar 02, 2005 | 19.55 | 19.70 | 19.55 | 19.67 | 4,200 | +0.04(+0.20%) |
Mar 01, 2005 | 19.44 | 19.64 | 19.42 | 19.63 | 15,800 | +0.08(+0.41%) |
Feb 28, 2005 | 19.50 | 19.66 | 19.47 | 19.55 | 4,500 | +0.02(+0.10%) |
Feb 25, 2005 | 19.43 | 19.62 | 19.43 | 19.53 | 11,500 | +0.13(+0.67%) |
Feb 24, 2005 | 19.35 | 19.50 | 19.35 | 19.40 | 2,300 | +0.07(+0.36%) |
Feb 23, 2005 | 19.50 | 19.58 | 19.32 | 19.33 | 11,800 | -0.10(-0.51%) |
Feb 22, 2005 | 19.75 | 19.75 | 19.39 | 19.43 | 12,100 | -0.30(-1.52%) |
Feb 18, 2005 | 19.90 | 19.90 | 19.55 | 19.73 | 14,800 | -0.17(-0.85%) |
Feb 17, 2005 | 19.90 | 19.94 | 19.75 | 19.90 | 9,600 | +0.04(+0.20%) |
Feb 16, 2005 | 19.96 | 19.97 | 19.86 | 19.86 | 11,000 | -0.11(-0.55%) |
Feb 15, 2005 | 19.99 | 19.99 | 19.85 | 19.97 | 5,400 | -0.01(-0.05%) |
Feb 14, 2005 | 19.80 | 19.98 | 19.75 | 19.98 | 7,400 | +0.16(+0.81%) |
Feb 11, 2005 | 19.73 | 19.82 | 19.55 | 19.82 | 16,600 | +0.04(+0.20%) |
Feb 10, 2005 | 19.60 | 19.79 | 19.60 | 19.78 | 4,100 | -0.02(-0.10%) |
Feb 09, 2005 | 19.82 | 19.83 | 19.74 | 19.80 | 7,000 | +0.15(+0.76%) |
Feb 08, 2005 | 20.13 | 20.13 | 19.65 | 19.65 | 26,200 | -0.38(-1.90%) |
Feb 07, 2005 | 19.96 | 20.03 | 19.90 | 20.03 | 11,600 | +0.08(+0.40%) |
Feb 04, 2005 | 19.78 | 19.95 | 19.78 | 19.95 | 7,200 | +0.21(+1.06%) |
Feb 03, 2005 | 19.88 | 19.89 | 19.60 | 19.74 | 9,200 | -0.11(-0.55%) |
Feb 02, 2005 | 19.90 | 19.90 | 19.79 | 19.85 | 13,200 | -0.01(-0.05%) |