Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.90 | 20.15 | 19.80 | 19.90 | 140,135 | +0.00(+0.00%) |
Apr 28, 2005 | 19.90 | 20.10 | 19.85 | 19.90 | 134,212 | -0.35(-1.73%) |
Apr 27, 2005 | 20.25 | 20.50 | 20.20 | 20.25 | 201,242 | +0.00(+0.00%) |
Apr 26, 2005 | 20.25 | 20.50 | 20.20 | 20.25 | 201,242 | -0.20(-0.98%) |
Apr 25, 2005 | 20.45 | 20.55 | 20.35 | 20.45 | 134,979 | +0.05(+0.25%) |
Apr 22, 2005 | 20.40 | 20.70 | 20.40 | 20.40 | 122,468 | +0.10(+0.49%) |
Apr 21, 2005 | 20.30 | 20.60 | 20.25 | 20.30 | 147,072 | +0.00(+0.00%) |
Apr 20, 2005 | 20.30 | 20.60 | 20.25 | 20.30 | 147,072 | -0.15(-0.73%) |
Apr 19, 2005 | 20.45 | 20.50 | 20.30 | 20.45 | 136,850 | +0.00(+0.00%) |
Apr 18, 2005 | 20.45 | 20.50 | 20.30 | 20.45 | 136,850 | -0.30(-1.45%) |
Apr 15, 2005 | 20.75 | 21.00 | 20.60 | 20.75 | 224,809 | +0.00(+0.00%) |
Apr 14, 2005 | 20.75 | 21.00 | 20.60 | 20.75 | 224,809 | -0.35(-1.66%) |
Apr 13, 2005 | 21.10 | 21.12 | 20.90 | 21.10 | 135,016 | +0.00(+0.00%) |
Apr 12, 2005 | 21.10 | 21.12 | 20.90 | 21.10 | 135,016 | +0.25(+1.20%) |
Apr 11, 2005 | 20.85 | 20.95 | 20.65 | 20.85 | 133,323 | +0.05(+0.24%) |
Apr 08, 2005 | 20.80 | 21.00 | 20.70 | 20.80 | 135,016 | +0.10(+0.48%) |
Apr 07, 2005 | 20.70 | 20.85 | 20.60 | 20.70 | 136,894 | +0.05(+0.24%) |
Apr 06, 2005 | 20.65 | 20.66 | 20.45 | 20.65 | 197,246 | +0.25(+1.23%) |
Apr 05, 2005 | 20.40 | 20.55 | 20.25 | 20.40 | 212,028 | +0.00(+0.00%) |
Apr 04, 2005 | 20.40 | 20.55 | 20.25 | 20.40 | 212,028 | -0.50(-2.39%) |
Apr 01, 2005 | 20.90 | 21.10 | 20.80 | 20.90 | 203,733 | +0.00(+0.00%) |
Mar 31, 2005 | 20.90 | 21.10 | 20.80 | 20.90 | 203,733 | +0.30(+1.46%) |
Mar 30, 2005 | 20.60 | 20.95 | 20.60 | 20.60 | 177,684 | -0.15(-0.72%) |
Mar 29, 2005 | 20.75 | 21.00 | 20.75 | 20.75 | 227,853 | +0.00(+0.00%) |
Mar 28, 2005 | 20.75 | 21.00 | 20.75 | 20.75 | 227,853 | -0.10(-0.48%) |
Mar 24, 2005 | 20.85 | 21.05 | 20.75 | 20.85 | 206,535 | +0.10(+0.48%) |
Mar 23, 2005 | 20.75 | 20.85 | 20.60 | 20.75 | 144,388 | -0.30(-1.43%) |
Mar 22, 2005 | 21.05 | 21.20 | 20.90 | 21.05 | 202,966 | +0.00(+0.00%) |
Mar 21, 2005 | 21.05 | 21.20 | 20.90 | 21.05 | 202,966 | -0.30(-1.41%) |
Mar 18, 2005 | 21.35 | 21.45 | 21.15 | 21.35 | 163,631 | +0.00(+0.00%) |
Mar 17, 2005 | 21.35 | 21.45 | 21.15 | 21.35 | 163,631 | -0.10(-0.47%) |
Mar 16, 2005 | 21.45 | 21.75 | 21.45 | 21.45 | 151,358 | +0.00(+0.00%) |
Mar 15, 2005 | 21.45 | 21.75 | 21.45 | 21.45 | 151,358 | -0.05(-0.23%) |
Mar 14, 2005 | 21.50 | 21.65 | 21.45 | 21.50 | 117,742 | +0.15(+0.70%) |
Mar 11, 2005 | 21.35 | 21.45 | 21.20 | 21.35 | 136,432 | +0.00(+0.00%) |
Mar 10, 2005 | 21.35 | 21.45 | 21.20 | 21.35 | 136,432 | +0.30(+1.43%) |
Mar 09, 2005 | 21.05 | 21.20 | 21.05 | 21.05 | 131,113 | +0.00(+0.00%) |
Mar 08, 2005 | 21.05 | 21.17 | 21.00 | 21.05 | 107,576 | -0.20(-0.94%) |
Mar 07, 2005 | 21.25 | 21.27 | 20.85 | 21.25 | 144,189 | +0.00(+0.00%) |
Mar 04, 2005 | 21.25 | 21.27 | 20.85 | 21.25 | 144,189 | +0.35(+1.67%) |
Mar 03, 2005 | 20.90 | 21.03 | 20.75 | 20.90 | 129,834 | +0.00(+0.00%) |
Mar 02, 2005 | 20.90 | 21.03 | 20.75 | 20.90 | 129,834 | -0.25(-1.18%) |
Mar 01, 2005 | 21.15 | 21.35 | 21.15 | 21.15 | 120,630 | +0.00(+0.00%) |
Feb 28, 2005 | 21.15 | 21.20 | 21.00 | 21.15 | 224,942 | +0.00(+0.00%) |
Feb 25, 2005 | 21.15 | 21.20 | 21.00 | 21.15 | 224,942 | +0.30(+1.44%) |
Feb 24, 2005 | 20.85 | 21.05 | 20.85 | 20.85 | 215,533 | -0.05(-0.24%) |
Feb 23, 2005 | 20.90 | 21.10 | 20.80 | 20.90 | 191,350 | -0.20(-0.95%) |
Feb 22, 2005 | 21.10 | 21.20 | 20.85 | 21.10 | 174,967 | +0.15(+0.72%) |
Feb 18, 2005 | 20.95 | 21.10 | 20.87 | 20.95 | 94,159 | -0.05(-0.24%) |
Feb 17, 2005 | 21.00 | 21.07 | 20.85 | 21.00 | 136,644 | +0.00(+0.00%) |
Feb 16, 2005 | 21.00 | 21.07 | 20.85 | 21.00 | 136,644 | -0.10(-0.47%) |
Feb 15, 2005 | 21.10 | 21.20 | 20.90 | 21.10 | 127,581 | +0.05(+0.24%) |
Feb 14, 2005 | 21.05 | 21.15 | 20.80 | 21.05 | 116,548 | +0.40(+1.94%) |
Feb 11, 2005 | 20.65 | 20.70 | 20.45 | 20.65 | 127,983 | +0.90(+4.56%) |
Feb 10, 2005 | 19.75 | 19.88 | 19.60 | 19.75 | 155,426 | +0.00(+0.00%) |
Feb 09, 2005 | 19.75 | 19.88 | 19.60 | 19.75 | 155,426 | +0.00(+0.00%) |
Feb 08, 2005 | 19.75 | 20.00 | 19.75 | 19.75 | 127,954 | -0.25(-1.25%) |
Feb 07, 2005 | 20.00 | 20.13 | 19.85 | 20.00 | 145,074 | +0.20(+1.01%) |
Feb 04, 2005 | 19.80 | 20.05 | 19.80 | 19.80 | 154,519 | +0.00(+0.00%) |
Feb 03, 2005 | 19.80 | 20.05 | 19.80 | 19.80 | 154,519 | -0.45(-2.22%) |
Feb 02, 2005 | 20.25 | 20.35 | 20.15 | 20.25 | 131,845 | +0.25(+1.25%) |