Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.71 | 20.80 | 20.22 | 20.74 | 175,045 | +0.05(+0.24%) |
Apr 28, 2005 | 20.95 | 21.17 | 20.68 | 20.69 | 356,491 | -0.35(-1.66%) |
Apr 27, 2005 | 21.14 | 21.32 | 20.96 | 21.04 | 93,892 | -0.22(-1.03%) |
Apr 26, 2005 | 21.39 | 21.73 | 21.06 | 21.26 | 127,976 | -0.02(-0.09%) |
Apr 25, 2005 | 21.69 | 21.69 | 21.06 | 21.28 | 247,979 | -0.13(-0.61%) |
Apr 22, 2005 | 21.35 | 21.52 | 21.00 | 21.41 | 323,291 | +0.08(+0.38%) |
Apr 21, 2005 | 20.76 | 21.60 | 20.70 | 21.33 | 539,673 | +0.65(+3.14%) |
Apr 20, 2005 | 20.93 | 21.10 | 20.51 | 20.68 | 307,360 | -0.32(-1.52%) |
Apr 19, 2005 | 20.44 | 21.07 | 20.40 | 21.00 | 273,684 | +0.58(+2.84%) |
Apr 18, 2005 | 20.35 | 20.76 | 20.05 | 20.42 | 298,113 | -0.05(-0.24%) |
Apr 15, 2005 | 20.73 | 20.81 | 20.08 | 20.47 | 290,940 | -0.19(-0.92%) |
Apr 14, 2005 | 21.04 | 21.50 | 20.60 | 20.66 | 277,066 | -0.43(-2.04%) |
Apr 13, 2005 | 21.22 | 21.33 | 20.80 | 21.09 | 211,688 | -0.11(-0.50%) |
Apr 12, 2005 | 20.54 | 21.31 | 20.16 | 21.20 | 328,814 | +0.66(+3.19%) |
Apr 11, 2005 | 20.62 | 20.95 | 20.13 | 20.54 | 194,668 | +0.02(+0.10%) |
Apr 08, 2005 | 20.60 | 20.72 | 20.24 | 20.52 | 176,267 | -0.08(-0.39%) |
Apr 07, 2005 | 20.54 | 20.72 | 20.20 | 20.60 | 505,989 | +0.10(+0.49%) |
Apr 06, 2005 | 20.33 | 21.08 | 20.24 | 20.50 | 476,649 | +0.27(+1.33%) |
Apr 05, 2005 | 20.08 | 20.36 | 19.96 | 20.23 | 287,427 | +0.15(+0.75%) |
Apr 04, 2005 | 20.84 | 20.85 | 20.00 | 20.08 | 587,126 | -0.86(-4.11%) |
Apr 01, 2005 | 21.85 | 22.28 | 20.68 | 20.94 | 267,797 | -0.72(-3.35%) |
Mar 31, 2005 | 21.51 | 21.66 | 21.21 | 21.66 | 404,250 | +0.12(+0.58%) |
Mar 30, 2005 | 21.00 | 21.57 | 20.82 | 21.54 | 310,901 | +0.63(+3.01%) |
Mar 29, 2005 | 21.51 | 21.59 | 20.80 | 20.91 | 323,527 | -0.73(-3.37%) |
Mar 28, 2005 | 22.10 | 22.26 | 21.54 | 21.64 | 143,707 | -0.46(-2.08%) |
Mar 24, 2005 | 22.06 | 22.55 | 21.85 | 22.10 | 218,626 | +0.13(+0.59%) |
Mar 23, 2005 | 21.40 | 22.81 | 21.30 | 21.97 | 357,032 | +0.47(+2.19%) |
Mar 22, 2005 | 21.44 | 22.31 | 21.40 | 21.50 | 153,126 | +0.06(+0.28%) |
Mar 21, 2005 | 21.06 | 21.60 | 21.06 | 21.44 | 110,911 | +0.30(+1.42%) |
Mar 18, 2005 | 21.16 | 21.41 | 20.94 | 21.14 | 340,251 | -0.11(-0.52%) |
Mar 17, 2005 | 21.28 | 21.58 | 21.19 | 21.25 | 150,120 | -0.11(-0.51%) |
Mar 16, 2005 | 21.37 | 22.00 | 21.26 | 21.36 | 261,521 | -0.21(-0.97%) |
Mar 15, 2005 | 22.05 | 22.61 | 21.28 | 21.57 | 372,670 | -0.32(-1.46%) |
Mar 14, 2005 | 20.93 | 22.26 | 20.80 | 21.89 | 777,582 | +1.57(+7.73%) |
Mar 11, 2005 | 20.21 | 20.50 | 19.84 | 20.32 | 658,547 | -0.03(-0.15%) |
Mar 10, 2005 | 20.55 | 20.83 | 20.08 | 20.35 | 242,953 | -0.03(-0.15%) |
Mar 09, 2005 | 20.50 | 20.59 | 19.79 | 20.38 | 350,122 | -0.16(-0.78%) |
Mar 08, 2005 | 21.01 | 21.12 | 20.42 | 20.54 | 375,231 | -0.47(-2.24%) |
Mar 07, 2005 | 21.04 | 22.17 | 20.95 | 21.01 | 551,739 | -0.09(-0.43%) |
Mar 04, 2005 | 21.90 | 22.32 | 20.50 | 21.10 | 470,549 | -0.82(-3.74%) |
Mar 03, 2005 | 22.22 | 22.50 | 21.91 | 21.92 | 164,182 | -0.21(-0.95%) |
Mar 02, 2005 | 22.56 | 22.64 | 22.00 | 22.13 | 269,167 | -0.58(-2.55%) |
Mar 01, 2005 | 23.10 | 23.31 | 21.90 | 22.71 | 433,852 | -0.64(-2.74%) |
Feb 28, 2005 | 23.75 | 23.84 | 23.16 | 23.35 | 159,695 | -0.54(-2.26%) |
Feb 25, 2005 | 23.48 | 24.00 | 23.41 | 23.89 | 158,748 | +0.44(+1.88%) |
Feb 24, 2005 | 23.47 | 23.60 | 22.95 | 23.45 | 157,836 | +0.04(+0.17%) |
Feb 23, 2005 | 23.24 | 23.80 | 23.00 | 23.41 | 246,248 | +0.32(+1.39%) |
Feb 22, 2005 | 24.07 | 24.15 | 23.04 | 23.09 | 302,266 | -1.04(-4.31%) |
Feb 18, 2005 | 24.60 | 24.90 | 24.04 | 24.13 | 141,530 | -0.36(-1.47%) |
Feb 17, 2005 | 24.70 | 25.25 | 24.28 | 24.49 | 229,710 | -0.31(-1.25%) |
Feb 16, 2005 | 24.96 | 25.05 | 24.59 | 24.80 | 159,913 | -0.27(-1.08%) |
Feb 15, 2005 | 25.26 | 25.43 | 24.80 | 25.07 | 220,444 | +0.07(+0.28%) |
Feb 14, 2005 | 24.99 | 25.14 | 24.81 | 25.00 | 104,262 | +0.04(+0.16%) |
Feb 11, 2005 | 24.48 | 25.43 | 23.97 | 24.96 | 302,363 | +0.68(+2.80%) |
Feb 10, 2005 | 24.55 | 24.60 | 23.64 | 24.28 | 351,929 | +0.10(+0.41%) |
Feb 09, 2005 | 26.06 | 26.22 | 24.11 | 24.18 | 1,083,169 | -1.96(-7.50%) |
Feb 08, 2005 | 26.23 | 26.81 | 25.82 | 26.14 | 250,913 | +0.07(+0.27%) |
Feb 07, 2005 | 26.16 | 26.60 | 25.88 | 26.07 | 559,863 | -0.83(-3.09%) |
Feb 04, 2005 | 25.86 | 26.96 | 25.76 | 26.90 | 430,100 | +1.01(+3.90%) |
Feb 03, 2005 | 26.19 | 26.21 | 25.80 | 25.89 | 322,199 | -0.13(-0.50%) |
Feb 02, 2005 | 25.14 | 26.35 | 24.96 | 26.02 | 565,323 | +0.88(+3.50%) |