Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.56 | 18.69 | 17.77 | 18.01 | 352,493 | -0.56(-3.01%) |
Apr 28, 2005 | 19.07 | 19.07 | 17.71 | 18.57 | 512,193 | -0.67(-3.48%) |
Apr 27, 2005 | 19.23 | 19.50 | 18.85 | 19.24 | 238,923 | -0.11(-0.58%) |
Apr 26, 2005 | 19.48 | 20.02 | 19.17 | 19.35 | 264,620 | -0.11(-0.57%) |
Apr 25, 2005 | 19.22 | 20.00 | 19.19 | 19.46 | 250,455 | +0.85(+4.54%) |
Apr 22, 2005 | 19.39 | 19.43 | 18.37 | 18.62 | 261,862 | -0.93(-4.73%) |
Apr 21, 2005 | 19.23 | 19.78 | 19.15 | 19.54 | 156,190 | +0.64(+3.38%) |
Apr 20, 2005 | 19.35 | 19.45 | 18.87 | 18.91 | 229,772 | -0.44(-2.27%) |
Apr 19, 2005 | 19.15 | 19.35 | 18.84 | 19.35 | 225,761 | +0.29(+1.51%) |
Apr 18, 2005 | 18.91 | 19.20 | 18.70 | 19.06 | 177,374 | -0.02(-0.08%) |
Apr 15, 2005 | 19.52 | 19.56 | 18.88 | 19.07 | 265,498 | -0.45(-2.29%) |
Apr 14, 2005 | 19.87 | 19.87 | 19.35 | 19.52 | 169,978 | -0.29(-1.45%) |
Apr 13, 2005 | 20.52 | 20.52 | 19.74 | 19.81 | 255,469 | -0.86(-4.17%) |
Apr 12, 2005 | 20.45 | 20.89 | 20.00 | 20.67 | 237,544 | +0.11(+0.54%) |
Apr 11, 2005 | 20.64 | 20.74 | 20.31 | 20.56 | 188,656 | +0.00(+0.00%) |
Apr 08, 2005 | 20.90 | 20.95 | 20.39 | 20.56 | 144,406 | -0.49(-2.31%) |
Apr 07, 2005 | 20.80 | 21.10 | 20.78 | 21.04 | 100,157 | +0.18(+0.84%) |
Apr 06, 2005 | 21.03 | 21.13 | 20.79 | 20.87 | 100,031 | -0.11(-0.53%) |
Apr 05, 2005 | 21.02 | 21.36 | 20.82 | 20.98 | 113,946 | +0.00(+0.00%) |
Apr 04, 2005 | 20.65 | 21.14 | 20.51 | 20.98 | 155,563 | +0.33(+1.62%) |
Apr 01, 2005 | 20.99 | 21.07 | 20.51 | 20.65 | 237,669 | -0.31(-1.48%) |
Mar 31, 2005 | 20.94 | 21.10 | 20.73 | 20.96 | 298,340 | -0.05(-0.23%) |
Mar 30, 2005 | 20.82 | 21.05 | 20.74 | 21.00 | 148,042 | +0.33(+1.58%) |
Mar 29, 2005 | 21.46 | 21.50 | 20.63 | 20.68 | 218,114 | -0.82(-3.82%) |
Mar 28, 2005 | 21.32 | 21.56 | 21.24 | 21.50 | 281,417 | +0.21(+0.97%) |
Mar 24, 2005 | 20.98 | 21.41 | 20.82 | 21.29 | 258,603 | +0.39(+1.87%) |
Mar 23, 2005 | 20.86 | 21.29 | 20.82 | 20.90 | 168,349 | -0.04(-0.19%) |
Mar 22, 2005 | 21.10 | 21.37 | 20.79 | 20.94 | 174,742 | -0.03(-0.15%) |
Mar 21, 2005 | 20.96 | 21.16 | 20.79 | 20.97 | 120,213 | -0.03(-0.15%) |
Mar 18, 2005 | 21.14 | 21.18 | 20.82 | 21.00 | 413,038 | -0.02(-0.08%) |
Mar 17, 2005 | 20.86 | 21.13 | 20.70 | 21.02 | 241,304 | +0.26(+1.23%) |
Mar 16, 2005 | 20.73 | 20.98 | 20.68 | 20.77 | 176,622 | +0.06(+0.31%) |
Mar 15, 2005 | 20.92 | 21.08 | 20.49 | 20.70 | 227,766 | -0.08(-0.38%) |
Mar 14, 2005 | 20.26 | 20.94 | 20.26 | 20.78 | 255,219 | +0.61(+3.01%) |
Mar 11, 2005 | 20.18 | 20.57 | 20.01 | 20.18 | 156,691 | +0.06(+0.28%) |
Mar 10, 2005 | 20.34 | 20.69 | 19.91 | 20.12 | 233,031 | -0.34(-1.68%) |
Mar 09, 2005 | 20.89 | 20.95 | 20.35 | 20.46 | 230,649 | -0.31(-1.50%) |
Mar 08, 2005 | 21.87 | 21.91 | 20.55 | 20.77 | 415,295 | -0.94(-4.33%) |
Mar 07, 2005 | 21.62 | 21.94 | 21.54 | 21.71 | 219,744 | -0.19(-0.87%) |
Mar 04, 2005 | 20.82 | 22.15 | 20.78 | 21.91 | 351,615 | +1.12(+5.37%) |
Mar 03, 2005 | 21.18 | 21.30 | 20.79 | 20.79 | 229,521 | -0.39(-1.85%) |
Mar 02, 2005 | 21.60 | 21.63 | 21.10 | 21.18 | 156,190 | -0.25(-1.15%) |
Mar 01, 2005 | 21.35 | 21.61 | 21.07 | 21.43 | 176,371 | +0.20(+0.94%) |
Feb 28, 2005 | 21.85 | 21.91 | 20.95 | 21.23 | 213,727 | -0.70(-3.20%) |
Feb 25, 2005 | 21.68 | 21.94 | 21.40 | 21.93 | 171,232 | +0.17(+0.77%) |
Feb 24, 2005 | 20.82 | 21.90 | 20.82 | 21.76 | 245,942 | +1.02(+4.92%) |
Feb 23, 2005 | 20.73 | 20.96 | 20.62 | 20.74 | 200,941 | +0.13(+0.62%) |
Feb 22, 2005 | 21.20 | 21.22 | 20.56 | 20.61 | 236,416 | -0.78(-3.65%) |
Feb 18, 2005 | 21.67 | 21.83 | 21.30 | 21.40 | 201,191 | -0.12(-0.56%) |
Feb 17, 2005 | 21.22 | 22.46 | 20.83 | 21.52 | 826,704 | +1.08(+5.31%) |
Feb 16, 2005 | 20.20 | 20.46 | 20.05 | 20.43 | 267,253 | +0.12(+0.59%) |
Feb 15, 2005 | 20.73 | 20.89 | 20.22 | 20.31 | 193,670 | -0.43(-2.08%) |
Feb 14, 2005 | 20.85 | 20.92 | 20.60 | 20.74 | 110,436 | -0.22(-1.07%) |
Feb 11, 2005 | 20.66 | 20.99 | 20.34 | 20.96 | 107,803 | +0.22(+1.08%) |
Feb 10, 2005 | 20.77 | 20.96 | 20.65 | 20.74 | 121,592 | -0.02(-0.12%) |
Feb 09, 2005 | 21.05 | 21.18 | 20.74 | 20.77 | 212,348 | -0.26(-1.21%) |
Feb 08, 2005 | 20.74 | 21.20 | 20.74 | 21.02 | 179,255 | +0.33(+1.58%) |
Feb 07, 2005 | 20.57 | 20.86 | 20.49 | 20.69 | 91,883 | +0.05(+0.23%) |
Feb 04, 2005 | 20.06 | 20.69 | 20.06 | 20.65 | 163,335 | +0.46(+2.29%) |
Feb 03, 2005 | 20.06 | 20.23 | 19.92 | 20.18 | 215,106 | +0.08(+0.40%) |
Feb 02, 2005 | 20.20 | 20.22 | 19.99 | 20.10 | 193,294 | -0.16(-0.79%) |