Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.75 | 21.12 | 20.75 | 21.04 | 126,988 | +0.34(+1.64%) |
Apr 28, 2005 | 21.17 | 22.00 | 20.62 | 20.70 | 123,627 | +0.90(+4.55%) |
Apr 27, 2005 | 19.92 | 19.96 | 19.71 | 19.80 | 203,656 | -0.17(-0.85%) |
Apr 26, 2005 | 20.31 | 20.50 | 19.75 | 19.97 | 38,078 | -0.53(-2.59%) |
Apr 25, 2005 | 19.61 | 20.68 | 19.61 | 20.50 | 34,558 | +0.85(+4.33%) |
Apr 22, 2005 | 21.20 | 21.20 | 19.35 | 19.65 | 78,973 | -1.58(-7.44%) |
Apr 21, 2005 | 22.28 | 22.28 | 21.23 | 21.23 | 65,295 | -0.35(-1.62%) |
Apr 20, 2005 | 22.30 | 22.30 | 21.22 | 21.58 | 113,413 | -0.53(-2.40%) |
Apr 19, 2005 | 22.26 | 22.45 | 22.10 | 22.11 | 13,233 | -0.44(-1.95%) |
Apr 18, 2005 | 21.42 | 22.59 | 21.42 | 22.55 | 10,299 | +1.12(+5.25%) |
Apr 15, 2005 | 22.05 | 22.05 | 21.10 | 21.43 | 27,185 | -0.31(-1.45%) |
Apr 14, 2005 | 22.20 | 22.20 | 21.73 | 21.74 | 27,841 | -0.48(-2.16%) |
Apr 13, 2005 | 23.34 | 23.34 | 21.42 | 22.22 | 161,508 | -0.78(-3.39%) |
Apr 12, 2005 | 22.14 | 23.30 | 22.14 | 23.00 | 21,781 | +0.41(+1.81%) |
Apr 11, 2005 | 22.01 | 22.69 | 22.01 | 22.59 | 13,176 | +0.54(+2.45%) |
Apr 08, 2005 | 21.82 | 22.68 | 21.82 | 22.05 | 37,791 | -0.25(-1.12%) |
Apr 07, 2005 | 21.82 | 22.34 | 21.71 | 22.30 | 15,114 | +0.26(+1.18%) |
Apr 06, 2005 | 21.25 | 22.08 | 21.06 | 22.04 | 95,086 | +1.15(+5.51%) |
Apr 05, 2005 | 20.26 | 20.93 | 20.26 | 20.89 | 13,669 | +0.50(+2.45%) |
Apr 04, 2005 | 20.25 | 20.39 | 20.15 | 20.39 | 11,876 | +0.07(+0.34%) |
Apr 01, 2005 | 20.82 | 20.82 | 19.84 | 20.32 | 68,902 | -0.39(-1.88%) |
Mar 31, 2005 | 19.51 | 20.74 | 19.51 | 20.71 | 62,519 | +0.95(+4.81%) |
Mar 30, 2005 | 20.20 | 20.68 | 18.50 | 19.76 | 61,987 | -0.14(-0.70%) |
Mar 29, 2005 | 20.44 | 20.63 | 19.82 | 19.90 | 19,318 | -0.64(-3.13%) |
Mar 28, 2005 | 21.25 | 21.39 | 20.00 | 20.54 | 111,979 | -0.52(-2.46%) |
Mar 24, 2005 | 21.25 | 21.25 | 20.97 | 21.06 | 4,705 | -0.12(-0.57%) |
Mar 23, 2005 | 21.01 | 21.39 | 21.01 | 21.18 | 6,000 | +0.18(+0.86%) |
Mar 22, 2005 | 20.98 | 21.33 | 20.95 | 21.00 | 53,147 | -0.05(-0.24%) |
Mar 21, 2005 | 21.30 | 21.64 | 20.90 | 21.05 | 85,615 | +0.02(+0.10%) |
Mar 18, 2005 | 22.16 | 22.16 | 20.45 | 21.03 | 79,581 | -0.80(-3.66%) |
Mar 17, 2005 | 21.90 | 22.43 | 21.60 | 21.83 | 38,441 | -0.02(-0.09%) |
Mar 16, 2005 | 22.02 | 22.02 | 21.45 | 21.85 | 22,701 | -0.35(-1.58%) |
Mar 15, 2005 | 22.50 | 22.50 | 22.01 | 22.20 | 7,332 | +0.02(+0.09%) |
Mar 14, 2005 | 22.15 | 22.38 | 21.90 | 22.18 | 45,701 | +0.33(+1.51%) |
Mar 11, 2005 | 21.54 | 22.35 | 21.54 | 21.85 | 17,688 | +0.21(+0.97%) |
Mar 10, 2005 | 21.67 | 22.00 | 21.37 | 21.64 | 11,505 | -0.11(-0.51%) |
Mar 09, 2005 | 21.13 | 21.85 | 21.12 | 21.75 | 21,198 | +0.58(+2.74%) |
Mar 08, 2005 | 22.50 | 23.06 | 21.00 | 21.17 | 138,024 | -1.36(-6.04%) |
Mar 07, 2005 | 23.90 | 23.99 | 22.53 | 22.53 | 10,013 | -1.06(-4.49%) |
Mar 04, 2005 | 23.36 | 23.84 | 22.80 | 23.59 | 26,358 | +0.50(+2.17%) |
Mar 03, 2005 | 23.22 | 23.44 | 22.74 | 23.09 | 6,624 | +0.33(+1.45%) |
Mar 02, 2005 | 23.45 | 23.58 | 22.60 | 22.76 | 14,231 | -0.54(-2.32%) |
Mar 01, 2005 | 22.57 | 23.68 | 22.42 | 23.30 | 34,708 | +0.90(+4.02%) |
Feb 28, 2005 | 23.71 | 23.79 | 22.26 | 22.40 | 26,964 | -0.98(-4.19%) |
Feb 25, 2005 | 23.85 | 24.05 | 23.13 | 23.38 | 24,249 | -0.14(-0.60%) |
Feb 24, 2005 | 23.11 | 23.84 | 23.01 | 23.52 | 24,910 | +0.38(+1.64%) |
Feb 23, 2005 | 22.10 | 23.67 | 22.10 | 23.14 | 139,693 | +1.28(+5.86%) |
Feb 22, 2005 | 22.28 | 23.10 | 21.50 | 21.86 | 63,638 | -0.40(-1.80%) |
Feb 18, 2005 | 24.00 | 24.00 | 21.32 | 22.26 | 35,558 | -1.65(-6.90%) |
Feb 17, 2005 | 24.58 | 24.58 | 23.40 | 23.91 | 10,160 | -0.59(-2.41%) |
Feb 16, 2005 | 24.57 | 25.36 | 23.38 | 24.50 | 124,892 | +1.06(+4.52%) |
Feb 15, 2005 | 24.40 | 24.40 | 22.81 | 23.44 | 34,064 | -0.96(-3.93%) |
Feb 14, 2005 | 24.55 | 24.59 | 24.00 | 24.40 | 20,590 | -0.19(-0.77%) |
Feb 11, 2005 | 23.34 | 24.74 | 23.12 | 24.59 | 210,049 | +1.37(+5.90%) |
Feb 10, 2005 | 22.94 | 23.34 | 22.09 | 23.22 | 32,533 | +0.46(+2.02%) |
Feb 09, 2005 | 23.29 | 23.29 | 22.61 | 22.76 | 17,950 | -0.36(-1.56%) |
Feb 08, 2005 | 23.34 | 23.39 | 23.12 | 23.12 | 27,700 | -0.38(-1.62%) |
Feb 07, 2005 | 23.50 | 23.69 | 23.34 | 23.50 | 72,622 | -0.08(-0.34%) |
Feb 04, 2005 | 23.84 | 23.84 | 23.16 | 23.58 | 6,118 | +0.11(+0.47%) |
Feb 03, 2005 | 23.88 | 23.88 | 23.28 | 23.47 | 5,972 | -0.12(-0.51%) |
Feb 02, 2005 | 24.10 | 24.30 | 22.98 | 23.59 | 40,166 | -0.26(-1.09%) |