Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.31 | 19.47 | 19.07 | 19.26 | 44,905 | +0.06(+0.31%) |
Apr 28, 2005 | 19.56 | 19.69 | 19.20 | 19.20 | 17,763 | -0.36(-1.84%) |
Apr 27, 2005 | 19.19 | 19.85 | 18.93 | 19.56 | 18,233 | +0.27(+1.38%) |
Apr 26, 2005 | 19.40 | 19.83 | 19.29 | 19.29 | 24,541 | -0.26(-1.33%) |
Apr 25, 2005 | 19.60 | 19.73 | 19.31 | 19.55 | 35,269 | +0.26(+1.35%) |
Apr 22, 2005 | 19.89 | 20.24 | 19.25 | 19.29 | 35,624 | -0.51(-2.59%) |
Apr 21, 2005 | 19.93 | 20.03 | 19.66 | 19.81 | 25,955 | +0.00(+0.00%) |
Apr 20, 2005 | 19.64 | 19.97 | 19.63 | 19.81 | 39,319 | -0.16(-0.80%) |
Apr 19, 2005 | 19.69 | 19.97 | 19.69 | 19.97 | 38,653 | +0.55(+2.81%) |
Apr 18, 2005 | 19.53 | 19.75 | 18.93 | 19.42 | 72,216 | -0.01(-0.07%) |
Apr 15, 2005 | 20.03 | 20.09 | 19.30 | 19.43 | 65,935 | -0.54(-2.70%) |
Apr 14, 2005 | 20.15 | 20.37 | 19.97 | 19.97 | 39,224 | +0.04(+0.20%) |
Apr 13, 2005 | 20.42 | 20.42 | 19.83 | 19.93 | 12,086 | -0.50(-2.44%) |
Apr 12, 2005 | 20.31 | 20.43 | 19.63 | 20.43 | 47,120 | +0.03(+0.16%) |
Apr 11, 2005 | 21.38 | 21.45 | 20.25 | 20.40 | 29,878 | -0.75(-3.56%) |
Apr 08, 2005 | 21.65 | 21.68 | 21.08 | 21.15 | 13,671 | -0.59(-2.69%) |
Apr 07, 2005 | 21.30 | 21.99 | 21.08 | 21.74 | 26,610 | +0.47(+2.19%) |
Apr 06, 2005 | 21.86 | 21.96 | 21.27 | 21.27 | 21,325 | -0.57(-2.59%) |
Apr 05, 2005 | 21.05 | 22.06 | 21.05 | 21.84 | 43,551 | +0.95(+4.52%) |
Apr 04, 2005 | 20.79 | 21.12 | 20.59 | 20.89 | 28,055 | +0.11(+0.51%) |
Apr 01, 2005 | 21.80 | 21.91 | 20.78 | 20.78 | 37,341 | -0.83(-3.82%) |
Mar 31, 2005 | 21.21 | 21.68 | 21.03 | 21.61 | 74,522 | +0.56(+2.66%) |
Mar 30, 2005 | 20.43 | 21.23 | 20.10 | 21.05 | 28,171 | +1.08(+5.40%) |
Mar 29, 2005 | 20.04 | 20.46 | 19.94 | 19.97 | 24,461 | -0.25(-1.22%) |
Mar 28, 2005 | 20.63 | 20.67 | 20.17 | 20.22 | 15,727 | -0.19(-0.91%) |
Mar 24, 2005 | 20.24 | 20.63 | 20.23 | 20.41 | 12,611 | +0.07(+0.33%) |
Mar 23, 2005 | 21.30 | 21.44 | 20.03 | 20.34 | 51,115 | -1.02(-4.77%) |
Mar 22, 2005 | 21.33 | 21.67 | 21.30 | 21.36 | 39,621 | +0.03(+0.13%) |
Mar 21, 2005 | 21.67 | 21.80 | 21.30 | 21.33 | 59,928 | -0.60(-2.73%) |
Mar 18, 2005 | 23.06 | 23.06 | 21.43 | 21.93 | 102,496 | -0.91(-3.96%) |
Mar 17, 2005 | 23.00 | 23.29 | 22.67 | 22.83 | 104,332 | -0.13(-0.55%) |
Mar 16, 2005 | 23.11 | 23.14 | 22.81 | 22.96 | 59,817 | -0.27(-1.17%) |
Mar 15, 2005 | 23.37 | 23.55 | 23.19 | 23.23 | 21,339 | -0.03(-0.14%) |
Mar 14, 2005 | 22.97 | 23.29 | 22.95 | 23.27 | 21,274 | +0.30(+1.30%) |
Mar 11, 2005 | 22.55 | 22.97 | 22.55 | 22.97 | 33,645 | +0.21(+0.94%) |
Mar 10, 2005 | 22.83 | 23.17 | 22.52 | 22.75 | 26,311 | +0.01(+0.06%) |
Mar 09, 2005 | 23.01 | 23.26 | 22.74 | 22.74 | 15,255 | -0.42(-1.81%) |
Mar 08, 2005 | 23.29 | 23.47 | 23.05 | 23.16 | 44,213 | -0.27(-1.16%) |
Mar 07, 2005 | 23.13 | 23.56 | 23.13 | 23.43 | 24,305 | -0.02(-0.09%) |
Mar 04, 2005 | 23.52 | 23.56 | 23.29 | 23.45 | 11,874 | +0.04(+0.17%) |
Mar 03, 2005 | 23.35 | 23.57 | 23.19 | 23.41 | 21,975 | +0.38(+1.65%) |
Mar 02, 2005 | 23.29 | 23.45 | 22.71 | 23.03 | 24,637 | -0.19(-0.80%) |
Mar 01, 2005 | 22.11 | 23.23 | 22.06 | 23.22 | 42,854 | +0.81(+3.59%) |
Feb 28, 2005 | 22.70 | 22.84 | 22.08 | 22.41 | 46,098 | -0.47(-2.04%) |
Feb 25, 2005 | 22.96 | 22.98 | 22.57 | 22.88 | 46,176 | -0.02(-0.09%) |
Feb 24, 2005 | 22.58 | 22.90 | 22.20 | 22.90 | 51,123 | +0.71(+3.18%) |
Feb 23, 2005 | 23.88 | 23.88 | 22.13 | 22.20 | 53,252 | -1.18(-5.07%) |
Feb 22, 2005 | 23.75 | 23.82 | 23.21 | 23.38 | 66,518 | -0.53(-2.23%) |
Feb 18, 2005 | 24.08 | 24.20 | 23.67 | 23.91 | 26,460 | +0.15(+0.62%) |
Feb 17, 2005 | 23.89 | 24.17 | 23.69 | 23.77 | 40,695 | -0.29(-1.22%) |
Feb 16, 2005 | 23.89 | 24.31 | 23.89 | 24.06 | 19,359 | -0.04(-0.17%) |
Feb 15, 2005 | 24.06 | 24.42 | 23.67 | 24.10 | 16,039 | +0.04(+0.17%) |
Feb 14, 2005 | 24.29 | 24.29 | 23.80 | 24.06 | 9,924 | +0.01(+0.03%) |
Feb 11, 2005 | 23.63 | 24.12 | 23.56 | 24.05 | 27,947 | +0.83(+3.55%) |
Feb 10, 2005 | 23.42 | 23.77 | 23.23 | 23.23 | 34,426 | -0.16(-0.68%) |
Feb 09, 2005 | 24.27 | 24.33 | 23.39 | 23.39 | 17,223 | -0.84(-3.46%) |
Feb 08, 2005 | 24.09 | 24.28 | 23.97 | 24.23 | 10,620 | +0.13(+0.55%) |
Feb 07, 2005 | 23.61 | 24.36 | 23.61 | 24.09 | 35,759 | +0.04(+0.17%) |
Feb 04, 2005 | 23.63 | 24.08 | 23.63 | 24.05 | 24,027 | +0.20(+0.84%) |
Feb 03, 2005 | 23.63 | 24.26 | 23.63 | 23.85 | 27,247 | -0.26(-1.08%) |
Feb 02, 2005 | 23.87 | 24.26 | 23.76 | 24.11 | 39,074 | -0.04(-0.17%) |