Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.54 | 19.55 | 18.59 | 19.33 | 359,944 | -0.17(-0.85%) |
Apr 28, 2005 | 19.66 | 19.83 | 19.43 | 19.49 | 224,347 | -0.36(-1.83%) |
Apr 27, 2005 | 19.79 | 20.23 | 19.48 | 19.86 | 200,165 | +0.07(+0.36%) |
Apr 26, 2005 | 19.83 | 20.03 | 19.60 | 19.79 | 187,884 | -0.04(-0.20%) |
Apr 25, 2005 | 20.01 | 20.06 | 19.67 | 19.83 | 132,810 | -0.19(-0.95%) |
Apr 22, 2005 | 19.94 | 20.01 | 19.64 | 20.01 | 278,662 | -0.01(-0.04%) |
Apr 21, 2005 | 19.71 | 20.19 | 19.55 | 20.02 | 269,166 | +0.51(+2.63%) |
Apr 20, 2005 | 19.95 | 19.96 | 19.47 | 19.51 | 233,463 | -0.47(-2.37%) |
Apr 19, 2005 | 19.56 | 19.98 | 19.55 | 19.98 | 201,558 | +0.55(+2.85%) |
Apr 18, 2005 | 19.51 | 19.67 | 19.34 | 19.43 | 361,843 | +0.04(+0.20%) |
Apr 15, 2005 | 19.23 | 19.65 | 19.23 | 19.39 | 246,504 | +0.17(+0.90%) |
Apr 14, 2005 | 19.80 | 19.84 | 19.20 | 19.22 | 235,489 | -0.56(-2.84%) |
Apr 13, 2005 | 19.71 | 19.83 | 19.49 | 19.78 | 224,094 | +0.00(+0.00%) |
Apr 12, 2005 | 19.35 | 19.82 | 19.24 | 19.78 | 165,475 | +0.35(+1.79%) |
Apr 11, 2005 | 19.43 | 19.54 | 19.30 | 19.43 | 148,763 | +0.00(+0.00%) |
Apr 08, 2005 | 19.64 | 19.75 | 19.37 | 19.43 | 214,092 | -0.22(-1.13%) |
Apr 07, 2005 | 19.59 | 19.77 | 19.50 | 19.65 | 282,587 | +0.06(+0.32%) |
Apr 06, 2005 | 19.54 | 19.79 | 19.51 | 19.59 | 178,389 | +0.01(+0.04%) |
Apr 05, 2005 | 19.52 | 19.69 | 19.49 | 19.58 | 232,830 | -0.05(-0.24%) |
Apr 04, 2005 | 19.46 | 19.74 | 19.11 | 19.63 | 215,991 | +0.24(+1.26%) |
Apr 01, 2005 | 19.17 | 19.45 | 19.15 | 19.38 | 197,127 | +0.30(+1.57%) |
Mar 31, 2005 | 19.26 | 19.41 | 19.04 | 19.08 | 346,397 | -0.19(-0.98%) |
Mar 30, 2005 | 18.81 | 19.29 | 18.81 | 19.27 | 164,969 | +0.55(+2.95%) |
Mar 29, 2005 | 18.97 | 19.19 | 18.69 | 18.72 | 213,839 | -0.25(-1.33%) |
Mar 28, 2005 | 19.07 | 19.08 | 18.93 | 18.97 | 209,661 | +0.05(+0.25%) |
Mar 24, 2005 | 19.07 | 19.19 | 18.91 | 18.92 | 144,332 | -0.11(-0.58%) |
Mar 23, 2005 | 19.19 | 19.20 | 18.85 | 19.04 | 125,467 | -0.19(-0.99%) |
Mar 22, 2005 | 19.49 | 19.51 | 19.17 | 19.22 | 212,573 | -0.27(-1.38%) |
Mar 21, 2005 | 19.52 | 19.59 | 19.27 | 19.49 | 127,873 | -0.10(-0.52%) |
Mar 18, 2005 | 19.83 | 19.83 | 19.26 | 19.60 | 376,529 | -0.16(-0.80%) |
Mar 17, 2005 | 19.83 | 19.85 | 19.75 | 19.75 | 124,581 | -0.02(-0.08%) |
Mar 16, 2005 | 19.90 | 19.94 | 19.75 | 19.77 | 186,998 | -0.13(-0.64%) |
Mar 15, 2005 | 20.06 | 20.45 | 19.88 | 19.90 | 116,478 | +0.01(+0.04%) |
Mar 14, 2005 | 19.98 | 20.10 | 19.86 | 19.89 | 139,014 | +0.06(+0.32%) |
Mar 11, 2005 | 19.83 | 19.91 | 19.68 | 19.83 | 92,929 | +0.09(+0.48%) |
Mar 10, 2005 | 19.73 | 19.92 | 19.69 | 19.73 | 115,845 | -0.08(-0.40%) |
Mar 09, 2005 | 20.06 | 20.14 | 19.80 | 19.81 | 85,839 | -0.37(-1.84%) |
Mar 08, 2005 | 20.16 | 20.43 | 20.12 | 20.18 | 112,047 | -0.09(-0.47%) |
Mar 07, 2005 | 20.30 | 20.64 | 20.28 | 20.28 | 76,090 | +0.06(+0.27%) |
Mar 04, 2005 | 19.90 | 20.29 | 19.79 | 20.22 | 88,751 | +0.36(+1.79%) |
Mar 03, 2005 | 20.06 | 20.10 | 19.76 | 19.86 | 127,873 | -0.08(-0.40%) |
Mar 02, 2005 | 20.08 | 20.30 | 19.90 | 19.94 | 66,975 | -0.03(-0.16%) |
Mar 01, 2005 | 19.86 | 20.21 | 19.84 | 19.98 | 70,140 | +0.17(+0.84%) |
Feb 28, 2005 | 19.79 | 20.04 | 19.56 | 19.81 | 172,565 | -0.15(-0.75%) |
Feb 25, 2005 | 19.47 | 19.96 | 19.39 | 19.96 | 102,045 | +0.50(+2.56%) |
Feb 24, 2005 | 19.18 | 19.53 | 18.96 | 19.46 | 104,957 | +0.26(+1.36%) |
Feb 23, 2005 | 19.30 | 19.44 | 19.11 | 19.20 | 160,917 | -0.03(-0.16%) |
Feb 22, 2005 | 19.79 | 19.79 | 19.23 | 19.23 | 140,280 | -0.62(-3.14%) |
Feb 18, 2005 | 19.97 | 19.97 | 19.75 | 19.86 | 107,109 | -0.09(-0.48%) |
Feb 17, 2005 | 20.14 | 20.17 | 19.93 | 19.95 | 95,081 | -0.19(-0.94%) |
Feb 16, 2005 | 20.12 | 20.26 | 19.93 | 20.14 | 211,813 | -0.02(-0.12%) |
Feb 15, 2005 | 20.18 | 20.34 | 20.14 | 20.16 | 67,861 | -0.02(-0.08%) |
Feb 14, 2005 | 20.26 | 20.27 | 20.12 | 20.18 | 53,428 | -0.09(-0.47%) |
Feb 11, 2005 | 20.05 | 20.41 | 19.92 | 20.28 | 120,783 | +0.02(+0.08%) |
Feb 10, 2005 | 20.28 | 20.39 | 20.12 | 20.26 | 128,126 | -0.02(-0.08%) |
Feb 09, 2005 | 20.34 | 20.35 | 20.15 | 20.28 | 116,858 | -0.06(-0.31%) |
Feb 08, 2005 | 20.10 | 20.35 | 20.10 | 20.34 | 89,511 | +0.20(+0.98%) |
Feb 07, 2005 | 20.38 | 20.46 | 20.06 | 20.14 | 64,443 | -0.21(-1.05%) |
Feb 04, 2005 | 20.04 | 20.39 | 20.04 | 20.35 | 96,601 | +0.37(+1.86%) |
Feb 03, 2005 | 19.97 | 20.01 | 19.67 | 19.98 | 78,116 | +0.02(+0.08%) |
Feb 02, 2005 | 19.91 | 20.09 | 19.82 | 19.97 | 80,901 | -0.02(-0.12%) |