Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.22 | 20.40 | 20.22 | 20.39 | 1,505 | +0.18(+0.87%) |
Apr 28, 2005 | 20.03 | 20.40 | 20.03 | 20.22 | 3,935 | +0.28(+1.40%) |
Apr 27, 2005 | 19.94 | 19.94 | 19.94 | 19.94 | 1,144 | +0.00(+0.00%) |
Apr 26, 2005 | 19.94 | 19.94 | 19.94 | 19.94 | 355 | -0.09(-0.46%) |
Apr 25, 2005 | 20.35 | 20.35 | 20.03 | 20.03 | 1,290 | -0.25(-1.25%) |
Apr 22, 2005 | 19.94 | 20.35 | 19.94 | 20.28 | 1,401 | -0.02(-0.12%) |
Apr 21, 2005 | 20.23 | 20.31 | 20.23 | 20.31 | 970 | +0.14(+0.69%) |
Apr 20, 2005 | 20.63 | 20.63 | 20.17 | 20.17 | 970 | -0.23(-1.14%) |
Apr 19, 2005 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 20.40 | 20.40 | 20.13 | 20.40 | 6,098 | +0.09(+0.46%) |
Apr 15, 2005 | 20.31 | 20.31 | 20.31 | 20.31 | 1,115 | -0.21(-1.04%) |
Apr 14, 2005 | 20.40 | 20.52 | 20.40 | 20.52 | 6,683 | +0.21(+1.05%) |
Apr 13, 2005 | 20.08 | 20.50 | 20.08 | 20.31 | 2,512 | +0.05(+0.23%) |
Apr 12, 2005 | 20.26 | 20.26 | 20.26 | 20.26 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 20.26 | 20.26 | 20.26 | 20.26 | 215 | +0.32(+1.58%) |
Apr 08, 2005 | 19.95 | 19.95 | 19.95 | 19.95 | 215 | +0.00(+0.00%) |
Apr 07, 2005 | 20.11 | 20.11 | 19.71 | 19.95 | 6,041 | -0.16(-0.78%) |
Apr 06, 2005 | 19.47 | 20.10 | 19.47 | 20.10 | 2,805 | +0.31(+1.55%) |
Apr 05, 2005 | 19.24 | 19.81 | 19.24 | 19.80 | 6,848 | -0.05(-0.24%) |
Apr 04, 2005 | 20.05 | 20.13 | 19.75 | 19.85 | 16,672 | -0.14(-0.69%) |
Apr 01, 2005 | 20.00 | 20.00 | 19.98 | 19.98 | 754 | -0.10(-0.51%) |
Mar 31, 2005 | 20.40 | 20.40 | 19.47 | 20.09 | 11,645 | -0.36(-1.77%) |
Mar 30, 2005 | 20.45 | 20.45 | 20.45 | 20.45 | 226 | -0.42(-2.00%) |
Mar 29, 2005 | 21.33 | 21.33 | 20.31 | 20.86 | 3,965 | -0.23(-1.10%) |
Mar 28, 2005 | 20.68 | 21.10 | 20.12 | 21.10 | 2,247 | +0.42(+2.02%) |
Mar 24, 2005 | 20.86 | 20.86 | 20.68 | 20.68 | 3,498 | -0.19(-0.89%) |
Mar 23, 2005 | 19.98 | 21.79 | 19.85 | 20.86 | 7,724 | +0.00(+0.00%) |
Mar 22, 2005 | 20.16 | 20.86 | 20.02 | 20.86 | 754 | +0.00(+0.00%) |
Mar 21, 2005 | 20.40 | 20.86 | 19.94 | 20.86 | 2,663 | -0.09(-0.44%) |
Mar 18, 2005 | 20.86 | 20.96 | 20.74 | 20.96 | 1,639 | +0.10(+0.49%) |
Mar 17, 2005 | 20.39 | 20.85 | 20.30 | 20.85 | 7,041 | +0.69(+3.40%) |
Mar 16, 2005 | 20.37 | 20.63 | 20.17 | 20.17 | 3,450 | +0.19(+0.93%) |
Mar 15, 2005 | 20.68 | 20.68 | 19.98 | 19.98 | 2,448 | -0.42(-2.05%) |
Mar 14, 2005 | 20.33 | 20.47 | 20.32 | 20.40 | 1,954 | +0.13(+0.64%) |
Mar 11, 2005 | 20.27 | 20.27 | 20.27 | 20.27 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 20.17 | 20.40 | 20.17 | 20.27 | 18,522 | -0.13(-0.64%) |
Mar 09, 2005 | 20.40 | 20.40 | 20.22 | 20.40 | 17,232 | +0.01(+0.05%) |
Mar 08, 2005 | 20.65 | 20.66 | 20.39 | 20.39 | 5,985 | +0.00(+0.00%) |
Mar 07, 2005 | 20.28 | 20.39 | 20.28 | 20.39 | 2,833 | -0.01(-0.05%) |
Mar 04, 2005 | 20.68 | 20.89 | 20.34 | 20.40 | 1,407 | -0.28(-1.35%) |
Mar 03, 2005 | 20.62 | 20.68 | 20.59 | 20.68 | 2,998 | +0.30(+1.46%) |
Mar 02, 2005 | 20.76 | 20.83 | 20.38 | 20.38 | 18,620 | +0.07(+0.36%) |
Mar 01, 2005 | 20.83 | 20.96 | 20.22 | 20.31 | 14,773 | -0.27(-1.31%) |
Feb 28, 2005 | 20.31 | 20.86 | 20.31 | 20.58 | 1,088 | +0.18(+0.86%) |
Feb 25, 2005 | 20.86 | 20.86 | 20.40 | 20.40 | 1,294 | -0.46(-2.22%) |
Feb 24, 2005 | 20.22 | 20.86 | 20.22 | 20.86 | 551 | +0.65(+3.21%) |
Feb 23, 2005 | 20.68 | 20.72 | 20.22 | 20.22 | 9,489 | -0.35(-1.71%) |
Feb 22, 2005 | 20.86 | 20.86 | 20.40 | 20.57 | 4,534 | +0.27(+1.32%) |
Feb 18, 2005 | 20.86 | 20.90 | 20.22 | 20.30 | 3,025 | -0.62(-2.97%) |
Feb 17, 2005 | 20.73 | 20.99 | 20.73 | 20.92 | 2,166 | +0.52(+2.55%) |
Feb 16, 2005 | 20.63 | 20.63 | 20.37 | 20.40 | 27,287 | +0.01(+0.05%) |
Feb 15, 2005 | 20.39 | 20.40 | 20.30 | 20.39 | 14,606 | +0.00(+0.00%) |
Feb 14, 2005 | 20.39 | 20.39 | 20.35 | 20.39 | 1,294 | +0.00(+0.00%) |
Feb 11, 2005 | 20.21 | 20.39 | 20.21 | 20.39 | 2,358 | +0.00(+0.00%) |
Feb 10, 2005 | 21.11 | 21.11 | 20.39 | 20.39 | 4,211 | -0.18(-0.86%) |
Feb 09, 2005 | 20.31 | 20.57 | 20.29 | 20.57 | 14,423 | +0.05(+0.27%) |
Feb 08, 2005 | 20.42 | 20.51 | 20.40 | 20.51 | 6,416 | +0.11(+0.55%) |
Feb 07, 2005 | 20.57 | 20.57 | 20.40 | 20.40 | 534 | -0.19(-0.95%) |
Feb 04, 2005 | 19.94 | 20.60 | 19.94 | 20.60 | 1,646 | +0.29(+1.42%) |
Feb 03, 2005 | 19.94 | 20.48 | 19.94 | 20.31 | 11,334 | +0.00(+0.00%) |
Feb 02, 2005 | 20.45 | 20.83 | 20.31 | 20.31 | 7,810 | -0.07(-0.36%) |