Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.03 | 23.13 | 21.27 | 21.35 | 230,587 | -1.64(-7.12%) |
Apr 28, 2005 | 23.13 | 23.50 | 22.98 | 22.98 | 159,770 | +0.02(+0.08%) |
Apr 27, 2005 | 22.98 | 23.41 | 22.87 | 22.96 | 188,420 | -0.02(-0.08%) |
Apr 26, 2005 | 21.21 | 23.09 | 21.09 | 22.98 | 414,502 | +2.49(+12.17%) |
Apr 25, 2005 | 20.92 | 20.92 | 20.43 | 20.49 | 95,307 | -0.40(-1.91%) |
Apr 22, 2005 | 21.14 | 21.14 | 20.51 | 20.89 | 131,004 | -0.23(-1.11%) |
Apr 21, 2005 | 20.97 | 21.23 | 20.97 | 21.12 | 78,325 | +0.26(+1.24%) |
Apr 20, 2005 | 21.55 | 21.56 | 20.69 | 20.86 | 208,637 | -0.78(-3.60%) |
Apr 19, 2005 | 21.30 | 21.64 | 21.22 | 21.64 | 92,997 | +0.35(+1.63%) |
Apr 18, 2005 | 21.25 | 21.38 | 21.06 | 21.29 | 45,401 | -0.01(-0.04%) |
Apr 15, 2005 | 21.42 | 21.48 | 21.22 | 21.30 | 66,773 | -0.12(-0.57%) |
Apr 14, 2005 | 21.49 | 21.66 | 21.34 | 21.42 | 53,372 | -0.03(-0.12%) |
Apr 13, 2005 | 21.92 | 21.92 | 21.29 | 21.45 | 69,776 | -0.47(-2.13%) |
Apr 12, 2005 | 21.80 | 21.93 | 21.37 | 21.92 | 59,610 | +0.11(+0.52%) |
Apr 11, 2005 | 21.84 | 21.99 | 21.71 | 21.80 | 48,982 | -0.16(-0.75%) |
Apr 08, 2005 | 22.29 | 22.42 | 21.89 | 21.97 | 34,426 | -0.32(-1.44%) |
Apr 07, 2005 | 22.43 | 22.55 | 22.26 | 22.29 | 36,736 | -0.22(-0.96%) |
Apr 06, 2005 | 22.21 | 22.63 | 22.16 | 22.51 | 71,278 | +0.28(+1.25%) |
Apr 05, 2005 | 21.77 | 22.23 | 21.72 | 22.23 | 49,213 | +0.37(+1.70%) |
Apr 04, 2005 | 21.80 | 21.86 | 21.37 | 21.86 | 109,863 | -0.03(-0.12%) |
Apr 01, 2005 | 22.25 | 22.25 | 21.29 | 21.88 | 112,983 | -0.29(-1.29%) |
Mar 31, 2005 | 22.64 | 22.64 | 21.99 | 22.17 | 89,184 | -0.48(-2.10%) |
Mar 30, 2005 | 22.36 | 22.69 | 22.16 | 22.64 | 64,809 | +0.35(+1.59%) |
Mar 29, 2005 | 22.21 | 22.46 | 21.84 | 22.29 | 57,531 | +0.08(+0.35%) |
Mar 28, 2005 | 21.89 | 22.25 | 21.64 | 22.21 | 152,261 | +0.44(+2.03%) |
Mar 24, 2005 | 22.14 | 22.29 | 21.68 | 21.77 | 101,315 | -0.30(-1.37%) |
Mar 23, 2005 | 22.42 | 22.49 | 21.69 | 22.07 | 437,953 | -0.42(-1.89%) |
Mar 22, 2005 | 22.93 | 23.09 | 22.49 | 22.50 | 144,983 | -0.39(-1.70%) |
Mar 21, 2005 | 23.25 | 23.25 | 22.80 | 22.89 | 93,921 | -0.35(-1.53%) |
Mar 18, 2005 | 23.67 | 23.67 | 22.95 | 23.24 | 103,394 | -0.37(-1.58%) |
Mar 17, 2005 | 23.57 | 23.76 | 23.20 | 23.61 | 129,387 | +0.04(+0.18%) |
Mar 16, 2005 | 22.94 | 23.86 | 22.78 | 23.57 | 322,660 | +1.88(+8.66%) |
Mar 15, 2005 | 21.90 | 22.19 | 21.63 | 21.69 | 58,802 | -0.13(-0.59%) |
Mar 14, 2005 | 21.91 | 22.06 | 21.73 | 21.82 | 51,639 | -0.04(-0.20%) |
Mar 11, 2005 | 22.03 | 22.14 | 21.86 | 21.87 | 54,181 | -0.16(-0.71%) |
Mar 10, 2005 | 22.34 | 22.45 | 22.02 | 22.02 | 51,523 | -0.23(-1.05%) |
Mar 09, 2005 | 22.45 | 22.62 | 22.18 | 22.25 | 192,001 | -0.23(-1.04%) |
Mar 08, 2005 | 23.07 | 23.08 | 22.48 | 22.49 | 143,828 | -0.66(-2.84%) |
Mar 07, 2005 | 23.11 | 23.29 | 23.09 | 23.15 | 20,216 | +0.09(+0.38%) |
Mar 04, 2005 | 22.94 | 23.16 | 22.90 | 23.06 | 25,646 | +0.21(+0.91%) |
Mar 03, 2005 | 22.96 | 23.06 | 22.67 | 22.85 | 85,026 | -0.03(-0.15%) |
Mar 02, 2005 | 22.97 | 23.06 | 22.87 | 22.89 | 41,011 | -0.22(-0.94%) |
Mar 01, 2005 | 22.84 | 23.29 | 22.77 | 23.10 | 54,874 | +0.36(+1.60%) |
Feb 28, 2005 | 22.91 | 22.94 | 22.32 | 22.74 | 67,581 | -0.17(-0.76%) |
Feb 25, 2005 | 22.51 | 22.94 | 22.38 | 22.91 | 94,037 | +0.33(+1.46%) |
Feb 24, 2005 | 22.88 | 22.96 | 22.42 | 22.58 | 113,445 | -0.30(-1.32%) |
Feb 23, 2005 | 23.37 | 23.37 | 22.84 | 22.89 | 131,929 | -0.48(-2.07%) |
Feb 22, 2005 | 24.94 | 24.95 | 23.12 | 23.37 | 367,830 | -2.17(-8.51%) |
Feb 18, 2005 | 25.62 | 25.93 | 25.21 | 25.54 | 129,734 | +0.56(+2.25%) |
Feb 17, 2005 | 24.70 | 25.09 | 24.62 | 24.98 | 91,033 | +0.27(+1.09%) |
Feb 16, 2005 | 23.89 | 24.76 | 23.80 | 24.71 | 65,733 | +0.82(+3.44%) |
Feb 15, 2005 | 24.11 | 24.15 | 23.88 | 23.89 | 58,224 | -0.29(-1.18%) |
Feb 14, 2005 | 24.19 | 24.19 | 24.06 | 24.18 | 19,870 | -0.01(-0.04%) |
Feb 11, 2005 | 23.80 | 24.32 | 23.80 | 24.19 | 37,661 | +0.35(+1.49%) |
Feb 10, 2005 | 24.00 | 24.24 | 23.80 | 23.83 | 115,178 | -0.09(-0.36%) |
Feb 09, 2005 | 23.98 | 23.98 | 23.76 | 23.92 | 54,181 | -0.17(-0.72%) |
Feb 08, 2005 | 23.89 | 24.11 | 23.80 | 24.09 | 38,585 | +0.16(+0.65%) |
Feb 07, 2005 | 23.85 | 24.18 | 23.61 | 23.93 | 67,697 | +0.00(+0.00%) |
Feb 04, 2005 | 23.78 | 24.10 | 23.55 | 23.93 | 144,405 | +0.16(+0.66%) |
Feb 03, 2005 | 23.89 | 23.89 | 23.64 | 23.78 | 50,253 | -0.03(-0.11%) |
Feb 02, 2005 | 23.74 | 23.95 | 23.70 | 23.80 | 61,459 | +0.23(+0.99%) |