Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.06 | 19.24 | 18.79 | 18.96 | 994,344 | +0.07(+0.36%) |
Apr 28, 2005 | 18.62 | 19.07 | 18.55 | 18.89 | 1,252,071 | +0.27(+1.46%) |
Apr 27, 2005 | 18.90 | 19.06 | 18.20 | 18.62 | 1,560,904 | -0.49(-2.57%) |
Apr 26, 2005 | 19.20 | 19.22 | 18.94 | 19.11 | 695,644 | -0.10(-0.50%) |
Apr 25, 2005 | 19.07 | 19.37 | 19.03 | 19.20 | 661,574 | +0.14(+0.71%) |
Apr 22, 2005 | 19.00 | 19.37 | 18.81 | 19.07 | 784,784 | +0.07(+0.36%) |
Apr 21, 2005 | 18.90 | 19.00 | 18.59 | 19.00 | 584,916 | +0.26(+1.38%) |
Apr 20, 2005 | 19.03 | 19.06 | 18.66 | 18.74 | 385,196 | -0.16(-0.86%) |
Apr 19, 2005 | 18.90 | 18.94 | 18.80 | 18.90 | 348,483 | +0.04(+0.22%) |
Apr 18, 2005 | 18.82 | 19.02 | 18.80 | 18.86 | 490,930 | +0.06(+0.33%) |
Apr 15, 2005 | 18.97 | 19.08 | 18.80 | 18.80 | 370,364 | -0.17(-0.90%) |
Apr 14, 2005 | 18.97 | 19.04 | 18.77 | 18.97 | 391,951 | +0.01(+0.07%) |
Apr 13, 2005 | 19.34 | 19.41 | 18.91 | 18.96 | 594,609 | -0.31(-1.59%) |
Apr 12, 2005 | 19.23 | 19.37 | 19.01 | 19.26 | 682,133 | +0.03(+0.14%) |
Apr 11, 2005 | 19.41 | 19.50 | 19.18 | 19.24 | 477,567 | -0.10(-0.53%) |
Apr 08, 2005 | 19.41 | 19.43 | 19.14 | 19.34 | 680,371 | -0.12(-0.63%) |
Apr 07, 2005 | 19.49 | 19.50 | 19.26 | 19.46 | 782,287 | -0.03(-0.14%) |
Apr 06, 2005 | 19.37 | 19.57 | 19.37 | 19.49 | 406,196 | +0.12(+0.60%) |
Apr 05, 2005 | 19.54 | 19.54 | 19.35 | 19.37 | 569,937 | -0.16(-0.84%) |
Apr 04, 2005 | 19.56 | 19.63 | 19.24 | 19.54 | 306,042 | -0.03(-0.17%) |
Apr 01, 2005 | 19.61 | 19.85 | 19.45 | 19.57 | 563,035 | -0.04(-0.21%) |
Mar 31, 2005 | 19.90 | 19.93 | 19.58 | 19.61 | 513,399 | -0.29(-1.44%) |
Mar 30, 2005 | 19.65 | 19.95 | 19.60 | 19.90 | 464,497 | +0.25(+1.25%) |
Mar 29, 2005 | 19.70 | 19.84 | 19.58 | 19.65 | 687,861 | +0.05(+0.24%) |
Mar 28, 2005 | 19.61 | 19.85 | 19.58 | 19.60 | 517,364 | +0.03(+0.14%) |
Mar 24, 2005 | 19.46 | 19.73 | 19.46 | 19.58 | 359,497 | +0.07(+0.35%) |
Mar 23, 2005 | 19.54 | 19.69 | 19.44 | 19.51 | 455,539 | -0.03(-0.17%) |
Mar 22, 2005 | 19.82 | 19.86 | 19.52 | 19.54 | 466,846 | -0.20(-1.03%) |
Mar 21, 2005 | 19.85 | 19.92 | 19.62 | 19.75 | 840,882 | -0.20(-1.02%) |
Mar 18, 2005 | 20.22 | 20.26 | 19.82 | 19.95 | 538,511 | -0.23(-1.15%) |
Mar 17, 2005 | 20.27 | 20.33 | 20.09 | 20.18 | 428,224 | -0.09(-0.44%) |
Mar 16, 2005 | 20.36 | 20.36 | 20.14 | 20.27 | 449,665 | -0.05(-0.27%) |
Mar 15, 2005 | 20.50 | 20.56 | 20.23 | 20.33 | 478,448 | -0.20(-0.96%) |
Mar 14, 2005 | 20.37 | 20.69 | 20.37 | 20.52 | 443,203 | +0.16(+0.77%) |
Mar 11, 2005 | 20.50 | 20.59 | 20.33 | 20.37 | 371,245 | -0.06(-0.30%) |
Mar 10, 2005 | 20.38 | 20.50 | 20.29 | 20.43 | 472,867 | +0.02(+0.10%) |
Mar 09, 2005 | 20.64 | 20.65 | 20.37 | 20.41 | 693,735 | -0.23(-1.12%) |
Mar 08, 2005 | 20.64 | 20.71 | 20.59 | 20.64 | 646,742 | +0.01(+0.03%) |
Mar 07, 2005 | 20.70 | 20.73 | 20.48 | 20.63 | 630,441 | -0.12(-0.59%) |
Mar 04, 2005 | 20.53 | 20.80 | 20.53 | 20.76 | 592,993 | +0.22(+1.06%) |
Mar 03, 2005 | 20.57 | 20.60 | 20.39 | 20.54 | 410,161 | +0.03(+0.17%) |
Mar 02, 2005 | 20.41 | 20.59 | 20.30 | 20.50 | 492,839 | +0.09(+0.43%) |
Mar 01, 2005 | 20.33 | 20.43 | 20.22 | 20.41 | 864,672 | +0.08(+0.40%) |
Feb 28, 2005 | 20.33 | 20.40 | 20.21 | 20.33 | 729,861 | -0.06(-0.30%) |
Feb 25, 2005 | 20.22 | 20.43 | 20.19 | 20.39 | 508,993 | +0.15(+0.74%) |
Feb 24, 2005 | 19.98 | 20.26 | 19.73 | 20.24 | 755,560 | +0.28(+1.40%) |
Feb 23, 2005 | 20.02 | 20.25 | 19.75 | 19.97 | 587,119 | +0.34(+1.74%) |
Feb 22, 2005 | 20.00 | 20.03 | 19.49 | 19.62 | 969,819 | -0.37(-1.87%) |
Feb 18, 2005 | 20.07 | 20.13 | 19.92 | 20.00 | 520,742 | -0.07(-0.34%) |
Feb 17, 2005 | 20.03 | 20.24 | 19.77 | 20.07 | 831,630 | -0.05(-0.24%) |
Feb 16, 2005 | 20.41 | 20.41 | 20.00 | 20.12 | 857,183 | -0.29(-1.43%) |
Feb 15, 2005 | 20.37 | 20.51 | 20.31 | 20.41 | 546,294 | -0.05(-0.27%) |
Feb 14, 2005 | 20.63 | 20.64 | 20.23 | 20.46 | 1,094,938 | -0.40(-1.93%) |
Feb 11, 2005 | 20.43 | 20.89 | 20.29 | 20.86 | 436,448 | +0.44(+2.13%) |
Feb 10, 2005 | 20.18 | 20.52 | 20.09 | 20.43 | 566,266 | +0.25(+1.21%) |
Feb 09, 2005 | 20.40 | 20.41 | 20.16 | 20.18 | 527,203 | -0.14(-0.67%) |
Feb 08, 2005 | 20.26 | 20.37 | 20.26 | 20.32 | 417,650 | -0.01(-0.07%) |
Feb 07, 2005 | 20.39 | 20.39 | 20.20 | 20.33 | 604,448 | -0.06(-0.30%) |
Feb 04, 2005 | 20.40 | 20.46 | 20.31 | 20.39 | 529,700 | +0.00(+0.00%) |
Feb 03, 2005 | 20.63 | 20.63 | 20.30 | 20.39 | 567,441 | -0.17(-0.83%) |
Feb 02, 2005 | 20.60 | 20.64 | 20.44 | 20.56 | 526,909 | +0.14(+0.67%) |