Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 21.79 | 21.92 | 21.48 | 21.80 | 34,368 | +0.21(+0.95%) |
Apr 28, 2005 | 21.81 | 21.94 | 21.59 | 21.59 | 31,972 | -0.22(-1.00%) |
Apr 27, 2005 | 22.14 | 22.15 | 21.81 | 21.81 | 21,728 | -0.47(-2.12%) |
Apr 26, 2005 | 22.70 | 22.70 | 22.28 | 22.28 | 35,607 | -0.39(-1.71%) |
Apr 25, 2005 | 21.30 | 23.18 | 21.30 | 22.67 | 84,351 | +1.17(+5.46%) |
Apr 22, 2005 | 23.14 | 23.14 | 21.48 | 21.50 | 160,606 | -1.46(-6.38%) |
Apr 21, 2005 | 22.32 | 23.01 | 22.32 | 22.96 | 35,938 | +0.86(+3.89%) |
Apr 20, 2005 | 22.95 | 23.26 | 22.10 | 22.10 | 87,325 | -0.90(-3.89%) |
Apr 19, 2005 | 23.09 | 23.37 | 22.77 | 23.00 | 84,103 | -0.17(-0.73%) |
Apr 18, 2005 | 22.82 | 23.23 | 22.82 | 23.17 | 43,291 | +0.33(+1.43%) |
Apr 15, 2005 | 23.70 | 23.82 | 22.82 | 22.84 | 92,365 | -0.93(-3.92%) |
Apr 14, 2005 | 24.50 | 24.68 | 23.60 | 23.77 | 65,845 | -0.79(-3.20%) |
Apr 13, 2005 | 25.14 | 25.15 | 24.34 | 24.56 | 49,239 | -0.62(-2.45%) |
Apr 12, 2005 | 25.42 | 25.42 | 24.50 | 25.18 | 92,448 | -0.22(-0.86%) |
Apr 11, 2005 | 25.33 | 25.60 | 25.12 | 25.39 | 26,685 | -0.04(-0.14%) |
Apr 08, 2005 | 26.29 | 26.35 | 25.14 | 25.43 | 65,515 | -1.04(-3.93%) |
Apr 07, 2005 | 27.20 | 27.20 | 26.16 | 26.47 | 27,676 | -0.73(-2.67%) |
Apr 06, 2005 | 27.36 | 27.49 | 27.11 | 27.20 | 61,632 | +0.06(+0.22%) |
Apr 05, 2005 | 27.05 | 27.96 | 26.69 | 27.14 | 73,528 | +0.21(+0.76%) |
Apr 04, 2005 | 24.63 | 27.49 | 24.61 | 26.93 | 113,350 | +2.84(+11.81%) |
Apr 01, 2005 | 23.64 | 24.09 | 23.60 | 24.09 | 57,831 | +0.30(+1.27%) |
Mar 31, 2005 | 23.78 | 23.97 | 23.60 | 23.78 | 40,234 | +0.15(+0.61%) |
Mar 30, 2005 | 23.71 | 24.15 | 23.60 | 23.64 | 49,652 | -0.02(-0.10%) |
Mar 29, 2005 | 24.73 | 24.73 | 23.39 | 23.66 | 64,027 | -0.94(-3.84%) |
Mar 28, 2005 | 24.03 | 24.74 | 23.82 | 24.61 | 30,237 | +0.70(+2.94%) |
Mar 24, 2005 | 23.87 | 24.43 | 23.71 | 23.91 | 34,368 | +0.28(+1.18%) |
Mar 23, 2005 | 24.39 | 24.39 | 23.60 | 23.63 | 33,542 | -0.75(-3.08%) |
Mar 22, 2005 | 24.23 | 25.01 | 24.23 | 24.38 | 16,936 | +0.22(+0.90%) |
Mar 21, 2005 | 24.68 | 24.99 | 23.98 | 24.16 | 32,550 | -0.16(-0.65%) |
Mar 18, 2005 | 24.86 | 24.96 | 24.32 | 24.32 | 49,817 | -0.36(-1.47%) |
Mar 17, 2005 | 24.06 | 25.30 | 24.06 | 24.68 | 48,082 | +0.76(+3.19%) |
Mar 16, 2005 | 25.42 | 25.43 | 23.82 | 23.92 | 66,093 | -1.73(-6.75%) |
Mar 15, 2005 | 26.02 | 27.22 | 24.93 | 25.65 | 94,926 | -0.29(-1.12%) |
Mar 14, 2005 | 23.18 | 26.01 | 23.13 | 25.94 | 88,234 | +3.06(+13.39%) |
Mar 11, 2005 | 22.94 | 23.42 | 22.88 | 22.88 | 40,564 | +0.05(+0.21%) |
Mar 10, 2005 | 22.66 | 22.93 | 22.39 | 22.83 | 41,721 | +0.17(+0.75%) |
Mar 09, 2005 | 22.39 | 23.19 | 22.03 | 22.66 | 67,415 | +0.15(+0.64%) |
Mar 08, 2005 | 24.54 | 24.78 | 22.45 | 22.51 | 151,353 | -2.03(-8.28%) |
Mar 07, 2005 | 21.24 | 24.93 | 21.24 | 24.55 | 230,831 | +4.45(+22.17%) |
Mar 04, 2005 | 19.62 | 20.15 | 19.62 | 20.09 | 44,034 | +0.59(+3.04%) |
Mar 03, 2005 | 19.37 | 19.68 | 19.37 | 19.50 | 31,063 | +0.25(+1.32%) |
Mar 02, 2005 | 19.18 | 19.29 | 18.88 | 19.25 | 22,554 | +0.07(+0.38%) |
Mar 01, 2005 | 18.76 | 19.18 | 18.76 | 19.17 | 21,810 | +0.38(+2.00%) |
Feb 28, 2005 | 18.77 | 18.92 | 18.75 | 18.80 | 15,531 | -0.01(-0.06%) |
Feb 25, 2005 | 17.91 | 18.83 | 17.91 | 18.81 | 39,242 | +0.81(+4.51%) |
Feb 24, 2005 | 18.28 | 18.31 | 17.56 | 18.00 | 27,263 | -0.30(-1.65%) |
Feb 23, 2005 | 18.28 | 18.42 | 18.25 | 18.30 | 12,557 | +0.10(+0.53%) |
Feb 22, 2005 | 18.56 | 18.63 | 18.17 | 18.20 | 24,289 | -0.35(-1.89%) |
Feb 18, 2005 | 18.64 | 18.79 | 18.51 | 18.56 | 28,502 | -0.06(-0.32%) |
Feb 17, 2005 | 18.93 | 18.94 | 18.62 | 18.62 | 7,683 | -0.28(-1.47%) |
Feb 16, 2005 | 18.77 | 18.94 | 18.77 | 18.89 | 10,988 | +0.07(+0.39%) |
Feb 15, 2005 | 18.76 | 19.05 | 18.71 | 18.82 | 12,970 | -0.06(-0.32%) |
Feb 14, 2005 | 18.70 | 19.06 | 18.70 | 18.88 | 21,067 | -0.12(-0.64%) |
Feb 11, 2005 | 18.70 | 19.06 | 18.63 | 19.00 | 14,788 | +0.23(+1.23%) |
Feb 10, 2005 | 18.88 | 19.00 | 18.76 | 18.77 | 12,557 | -0.17(-0.89%) |
Feb 09, 2005 | 19.37 | 19.37 | 18.94 | 18.94 | 14,210 | -0.42(-2.19%) |
Feb 08, 2005 | 19.00 | 19.37 | 18.97 | 19.37 | 24,950 | +0.36(+1.91%) |
Feb 07, 2005 | 18.98 | 19.00 | 18.87 | 19.00 | 16,523 | +0.08(+0.45%) |
Feb 04, 2005 | 18.62 | 19.00 | 18.62 | 18.92 | 34,368 | +0.42(+2.29%) |
Feb 03, 2005 | 18.47 | 18.59 | 18.41 | 18.50 | 24,867 | -0.10(-0.52%) |
Feb 02, 2005 | 18.54 | 18.66 | 18.54 | 18.59 | 28,833 | +0.05(+0.26%) |