Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.25 | 21.10 | 19.05 | 21.01 | 298,074 | +1.92(+10.06%) |
Apr 28, 2005 | 19.93 | 20.53 | 19.06 | 19.09 | 317,785 | -0.06(-0.31%) |
Apr 27, 2005 | 18.99 | 19.47 | 18.75 | 19.15 | 238,564 | +0.21(+1.11%) |
Apr 26, 2005 | 19.69 | 20.09 | 18.86 | 18.94 | 169,337 | -0.69(-3.52%) |
Apr 25, 2005 | 19.53 | 19.74 | 19.14 | 19.63 | 82,797 | +0.41(+2.13%) |
Apr 22, 2005 | 20.29 | 20.41 | 19.01 | 19.22 | 161,526 | -0.89(-4.43%) |
Apr 21, 2005 | 19.81 | 20.33 | 19.71 | 20.11 | 98,627 | +0.33(+1.67%) |
Apr 20, 2005 | 20.08 | 20.54 | 19.72 | 19.78 | 193,747 | -0.29(-1.44%) |
Apr 19, 2005 | 19.38 | 20.15 | 19.38 | 20.07 | 132,032 | +0.54(+2.76%) |
Apr 18, 2005 | 19.14 | 19.85 | 18.71 | 19.53 | 195,550 | +0.47(+2.47%) |
Apr 15, 2005 | 19.50 | 19.62 | 18.58 | 19.06 | 183,366 | -0.46(-2.36%) |
Apr 14, 2005 | 20.71 | 21.05 | 19.33 | 19.52 | 253,592 | -1.07(-5.20%) |
Apr 13, 2005 | 20.79 | 20.80 | 20.31 | 20.59 | 110,590 | -0.14(-0.68%) |
Apr 12, 2005 | 20.84 | 21.06 | 20.57 | 20.73 | 163,510 | -0.13(-0.62%) |
Apr 11, 2005 | 20.86 | 21.13 | 20.83 | 20.86 | 61,586 | -0.24(-1.14%) |
Apr 08, 2005 | 21.52 | 21.62 | 20.91 | 21.10 | 70,311 | -0.60(-2.76%) |
Apr 07, 2005 | 21.02 | 21.77 | 21.02 | 21.70 | 42,202 | +0.37(+1.73%) |
Apr 06, 2005 | 21.37 | 21.67 | 21.04 | 21.33 | 132,002 | -0.15(-0.70%) |
Apr 05, 2005 | 21.68 | 21.96 | 21.20 | 21.48 | 175,787 | -0.04(-0.19%) |
Apr 04, 2005 | 21.52 | 21.82 | 21.25 | 21.52 | 210,426 | -0.36(-1.65%) |
Apr 01, 2005 | 22.18 | 22.23 | 21.53 | 21.88 | 108,753 | -0.06(-0.27%) |
Mar 31, 2005 | 22.40 | 22.43 | 21.71 | 21.94 | 271,656 | -0.32(-1.44%) |
Mar 30, 2005 | 21.58 | 23.16 | 21.54 | 22.26 | 225,545 | +0.54(+2.49%) |
Mar 29, 2005 | 21.93 | 22.42 | 21.47 | 21.72 | 110,315 | -0.30(-1.36%) |
Mar 28, 2005 | 22.17 | 22.38 | 21.93 | 22.02 | 143,857 | -0.21(-0.94%) |
Mar 24, 2005 | 22.30 | 22.83 | 22.23 | 22.23 | 58,157 | -0.12(-0.54%) |
Mar 23, 2005 | 23.00 | 23.04 | 22.31 | 22.35 | 52,722 | -0.80(-3.46%) |
Mar 22, 2005 | 23.32 | 23.58 | 22.69 | 23.15 | 102,167 | +0.02(+0.09%) |
Mar 21, 2005 | 23.27 | 23.48 | 22.48 | 23.13 | 162,049 | +0.21(+0.92%) |
Mar 18, 2005 | 23.25 | 23.40 | 22.69 | 22.92 | 172,875 | -0.10(-0.43%) |
Mar 17, 2005 | 22.51 | 23.23 | 22.47 | 23.02 | 91,735 | +0.43(+1.90%) |
Mar 16, 2005 | 22.65 | 22.94 | 21.87 | 22.59 | 118,575 | -0.30(-1.31%) |
Mar 15, 2005 | 23.15 | 23.45 | 22.77 | 22.89 | 105,569 | -0.16(-0.69%) |
Mar 14, 2005 | 23.15 | 23.28 | 22.83 | 23.05 | 136,023 | -0.53(-2.25%) |
Mar 11, 2005 | 23.57 | 24.16 | 23.16 | 23.58 | 90,409 | +0.38(+1.64%) |
Mar 10, 2005 | 24.00 | 24.35 | 23.06 | 23.20 | 153,174 | -0.55(-2.32%) |
Mar 09, 2005 | 24.42 | 24.61 | 23.66 | 23.75 | 124,790 | -0.79(-3.22%) |
Mar 08, 2005 | 25.00 | 25.21 | 24.38 | 24.54 | 259,720 | -0.48(-1.92%) |
Mar 07, 2005 | 25.31 | 25.62 | 24.94 | 25.02 | 100,367 | -0.42(-1.65%) |
Mar 04, 2005 | 24.67 | 25.73 | 24.58 | 25.44 | 86,204 | +0.94(+3.84%) |
Mar 03, 2005 | 24.76 | 24.89 | 24.30 | 24.50 | 80,938 | +0.09(+0.37%) |
Mar 02, 2005 | 24.69 | 25.17 | 24.34 | 24.41 | 231,575 | -0.50(-2.01%) |
Mar 01, 2005 | 24.85 | 25.18 | 24.56 | 24.91 | 197,541 | +0.24(+0.97%) |
Feb 28, 2005 | 25.11 | 25.24 | 24.58 | 24.67 | 199,860 | -0.21(-0.84%) |
Feb 25, 2005 | 23.77 | 24.89 | 23.63 | 24.88 | 143,845 | +1.25(+5.29%) |
Feb 24, 2005 | 23.95 | 23.95 | 22.82 | 23.63 | 346,351 | -0.14(-0.59%) |
Feb 23, 2005 | 24.10 | 24.86 | 23.52 | 23.77 | 226,088 | -0.19(-0.79%) |
Feb 22, 2005 | 24.25 | 24.27 | 22.94 | 23.96 | 566,967 | -0.34(-1.40%) |
Feb 18, 2005 | 24.45 | 24.45 | 24.23 | 24.30 | 270,857 | -0.03(-0.12%) |
Feb 17, 2005 | 24.80 | 24.80 | 24.19 | 24.33 | 265,509 | -0.32(-1.30%) |
Feb 16, 2005 | 24.01 | 24.94 | 23.97 | 24.65 | 412,314 | +0.54(+2.24%) |
Feb 15, 2005 | 24.13 | 24.69 | 21.95 | 24.11 | 1,146,386 | -1.94(-7.45%) |
Feb 14, 2005 | 26.25 | 26.70 | 25.41 | 26.05 | 187,341 | +0.11(+0.42%) |
Feb 11, 2005 | 24.53 | 26.00 | 24.53 | 25.94 | 149,050 | +1.14(+4.60%) |
Feb 10, 2005 | 24.51 | 25.31 | 24.00 | 24.80 | 145,996 | +0.11(+0.45%) |
Feb 09, 2005 | 25.30 | 25.43 | 24.63 | 24.69 | 77,296 | -0.48(-1.91%) |
Feb 08, 2005 | 25.21 | 25.21 | 24.71 | 25.17 | 59,347 | +0.17(+0.68%) |
Feb 07, 2005 | 25.20 | 25.30 | 24.62 | 25.00 | 54,754 | -0.10(-0.40%) |
Feb 04, 2005 | 24.84 | 25.25 | 24.62 | 25.10 | 98,735 | +0.19(+0.76%) |
Feb 03, 2005 | 24.50 | 25.02 | 24.25 | 24.91 | 86,160 | +0.10(+0.40%) |
Feb 02, 2005 | 24.99 | 25.08 | 24.50 | 24.81 | 63,961 | -0.36(-1.43%) |