Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.41 | 20.41 | 19.47 | 19.85 | 218,903 | -0.56(-2.76%) |
Apr 28, 2005 | 20.47 | 20.62 | 20.31 | 20.41 | 82,647 | -0.03(-0.16%) |
Apr 27, 2005 | 20.54 | 20.54 | 20.41 | 20.45 | 53,162 | -0.09(-0.43%) |
Apr 26, 2005 | 20.75 | 20.82 | 20.41 | 20.54 | 160,678 | -0.15(-0.71%) |
Apr 25, 2005 | 20.52 | 20.76 | 20.52 | 20.68 | 66,713 | +0.24(+1.15%) |
Apr 22, 2005 | 20.66 | 20.76 | 20.41 | 20.45 | 94,262 | -0.21(-1.01%) |
Apr 21, 2005 | 20.01 | 20.71 | 20.01 | 20.66 | 180,632 | +0.64(+3.22%) |
Apr 20, 2005 | 20.02 | 20.06 | 19.92 | 20.01 | 95,007 | -0.01(-0.07%) |
Apr 19, 2005 | 19.42 | 20.02 | 19.42 | 20.02 | 94,113 | +0.52(+2.69%) |
Apr 18, 2005 | 19.71 | 19.84 | 19.34 | 19.50 | 128,214 | -0.01(-0.07%) |
Apr 15, 2005 | 20.26 | 20.31 | 19.47 | 19.51 | 126,428 | -0.75(-3.68%) |
Apr 14, 2005 | 20.54 | 20.54 | 20.15 | 20.26 | 74,457 | -0.28(-1.34%) |
Apr 13, 2005 | 20.68 | 20.85 | 20.54 | 20.54 | 176,016 | +0.18(+0.89%) |
Apr 12, 2005 | 19.84 | 20.41 | 19.84 | 20.35 | 140,723 | +0.51(+2.57%) |
Apr 11, 2005 | 19.61 | 19.88 | 19.54 | 19.84 | 80,711 | +0.36(+1.86%) |
Apr 08, 2005 | 19.42 | 19.52 | 18.87 | 19.48 | 140,425 | +0.06(+0.31%) |
Apr 07, 2005 | 19.71 | 19.81 | 19.36 | 19.42 | 41,100 | -0.31(-1.57%) |
Apr 06, 2005 | 19.98 | 19.98 | 19.58 | 19.73 | 204,905 | -0.18(-0.91%) |
Apr 05, 2005 | 20.25 | 20.27 | 19.90 | 19.91 | 221,137 | -0.34(-1.66%) |
Apr 04, 2005 | 19.88 | 20.27 | 19.80 | 20.25 | 256,281 | +0.40(+2.03%) |
Apr 01, 2005 | 18.80 | 20.05 | 18.80 | 19.84 | 170,655 | +1.01(+5.35%) |
Mar 31, 2005 | 18.37 | 18.94 | 18.37 | 18.84 | 51,970 | +0.38(+2.04%) |
Mar 30, 2005 | 18.40 | 18.57 | 18.34 | 18.46 | 155,615 | +0.04(+0.22%) |
Mar 29, 2005 | 18.90 | 18.98 | 18.31 | 18.42 | 108,260 | -0.52(-2.73%) |
Mar 28, 2005 | 19.41 | 19.47 | 18.81 | 18.94 | 59,118 | -0.79(-4.02%) |
Mar 24, 2005 | 19.41 | 19.98 | 19.41 | 19.73 | 40,802 | +0.39(+2.01%) |
Mar 23, 2005 | 19.88 | 19.88 | 19.21 | 19.34 | 97,091 | -0.60(-3.03%) |
Mar 22, 2005 | 20.15 | 20.25 | 19.92 | 19.94 | 128,363 | -0.18(-0.90%) |
Mar 21, 2005 | 19.51 | 20.48 | 19.51 | 20.13 | 195,673 | +0.62(+3.17%) |
Mar 18, 2005 | 19.74 | 19.91 | 19.47 | 19.51 | 82,945 | -0.30(-1.49%) |
Mar 17, 2005 | 19.88 | 20.11 | 19.74 | 19.80 | 62,394 | -0.05(-0.27%) |
Mar 16, 2005 | 20.09 | 20.19 | 19.72 | 19.86 | 154,572 | -0.23(-1.14%) |
Mar 15, 2005 | 20.34 | 20.39 | 20.08 | 20.09 | 287,701 | -0.27(-1.32%) |
Mar 14, 2005 | 20.98 | 20.98 | 19.94 | 20.35 | 361,116 | -0.62(-2.98%) |
Mar 11, 2005 | 20.78 | 20.98 | 20.75 | 20.98 | 220,541 | +0.19(+0.94%) |
Mar 10, 2005 | 20.95 | 20.96 | 20.68 | 20.78 | 216,521 | -0.13(-0.64%) |
Mar 09, 2005 | 21.14 | 21.14 | 20.84 | 20.92 | 141,915 | -0.23(-1.11%) |
Mar 08, 2005 | 22.13 | 22.13 | 21.04 | 21.15 | 303,784 | -1.18(-5.29%) |
Mar 07, 2005 | 21.93 | 22.63 | 21.93 | 22.34 | 232,603 | +0.44(+2.02%) |
Mar 04, 2005 | 21.42 | 21.91 | 21.42 | 21.89 | 652,690 | +0.48(+2.23%) |
Mar 03, 2005 | 21.09 | 21.41 | 20.68 | 21.41 | 70,883 | +0.41(+1.95%) |
Mar 02, 2005 | 21.02 | 21.27 | 21.00 | 21.01 | 67,160 | -0.14(-0.67%) |
Mar 01, 2005 | 21.31 | 21.48 | 21.02 | 21.15 | 114,812 | -0.24(-1.10%) |
Feb 28, 2005 | 21.32 | 21.64 | 21.32 | 21.38 | 151,296 | +0.09(+0.44%) |
Feb 25, 2005 | 21.09 | 21.35 | 20.78 | 21.29 | 99,027 | +0.20(+0.96%) |
Feb 24, 2005 | 21.42 | 21.49 | 20.95 | 21.09 | 113,174 | -0.28(-1.29%) |
Feb 23, 2005 | 21.29 | 21.52 | 21.23 | 21.36 | 394,175 | +0.04(+0.19%) |
Feb 22, 2005 | 20.95 | 21.86 | 20.87 | 21.32 | 556,342 | +0.48(+2.29%) |
Feb 18, 2005 | 20.38 | 20.98 | 20.31 | 20.84 | 272,959 | +0.43(+2.10%) |
Feb 17, 2005 | 19.94 | 20.47 | 19.94 | 20.41 | 132,086 | +0.53(+2.67%) |
Feb 16, 2005 | 19.41 | 19.98 | 19.41 | 19.88 | 89,199 | +0.48(+2.46%) |
Feb 15, 2005 | 19.68 | 19.70 | 19.15 | 19.41 | 73,116 | -0.30(-1.53%) |
Feb 14, 2005 | 20.25 | 20.29 | 19.64 | 19.71 | 97,836 | +0.10(+0.51%) |
Feb 11, 2005 | 19.84 | 19.92 | 19.27 | 19.61 | 105,133 | -0.21(-1.05%) |
Feb 10, 2005 | 19.47 | 19.90 | 19.47 | 19.82 | 297,232 | +0.36(+1.83%) |
Feb 09, 2005 | 19.44 | 19.47 | 19.07 | 19.46 | 129,406 | +0.05(+0.28%) |
Feb 08, 2005 | 18.27 | 19.43 | 18.20 | 19.41 | 520,007 | +1.18(+6.45%) |
Feb 07, 2005 | 17.92 | 18.45 | 17.92 | 18.23 | 66,117 | +0.31(+1.72%) |
Feb 04, 2005 | 17.80 | 17.93 | 17.76 | 17.92 | 190,312 | +0.14(+0.79%) |
Feb 03, 2005 | 17.73 | 17.98 | 17.73 | 17.78 | 68,947 | +0.00(+0.00%) |
Feb 02, 2005 | 17.80 | 18.06 | 17.76 | 17.78 | 87,263 | -0.08(-0.45%) |