Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.00 | 21.75 | 19.00 | 20.60 | 1,495 | +1.35(+7.01%) |
Apr 28, 2005 | 22.10 | 23.20 | 18.75 | 19.25 | 7,809 | -2.25(-10.47%) |
Apr 27, 2005 | 21.95 | 23.05 | 21.40 | 21.50 | 520 | -1.00(-4.44%) |
Apr 26, 2005 | 23.75 | 23.75 | 21.25 | 22.50 | 3,194 | -0.75(-3.23%) |
Apr 25, 2005 | 23.25 | 23.25 | 22.74 | 23.25 | 200 | +0.32(+1.40%) |
Apr 22, 2005 | 22.80 | 23.75 | 22.60 | 22.93 | 420 | +0.33(+1.46%) |
Apr 21, 2005 | 22.60 | 22.80 | 22.60 | 22.60 | 650 | -0.50(-2.16%) |
Apr 20, 2005 | 25.00 | 25.00 | 22.75 | 23.10 | 1,325 | -1.00(-4.15%) |
Apr 19, 2005 | 22.75 | 24.50 | 22.75 | 24.10 | 2,224 | +1.10(+4.78%) |
Apr 18, 2005 | 23.05 | 23.20 | 23.00 | 23.00 | 476 | +0.00(+0.00%) |
Apr 15, 2005 | 23.25 | 24.05 | 23.00 | 23.00 | 707 | -1.20(-4.96%) |
Apr 14, 2005 | 24.45 | 24.55 | 23.00 | 24.20 | 928 | -0.25(-1.02%) |
Apr 13, 2005 | 22.95 | 24.85 | 22.50 | 24.45 | 1,357 | -0.75(-2.98%) |
Apr 12, 2005 | 25.45 | 25.45 | 22.80 | 25.20 | 2,820 | -0.10(-0.40%) |
Apr 11, 2005 | 25.00 | 27.25 | 24.25 | 25.30 | 5,746 | +0.10(+0.40%) |
Apr 08, 2005 | 25.85 | 25.85 | 24.00 | 25.20 | 4,170 | -0.05(-0.20%) |
Apr 07, 2005 | 26.70 | 26.70 | 23.50 | 25.25 | 4,409 | +0.05(+0.20%) |
Apr 06, 2005 | 27.50 | 27.50 | 24.10 | 25.20 | 7,256 | -1.64(-6.13%) |
Apr 05, 2005 | 23.45 | 29.25 | 23.45 | 26.84 | 16,782 | +3.04(+12.79%) |
Apr 04, 2005 | 27.15 | 27.15 | 22.75 | 23.80 | 1,894 | -0.20(-0.83%) |
Apr 01, 2005 | 23.35 | 24.50 | 23.00 | 24.00 | 2,260 | +0.95(+4.12%) |
Mar 31, 2005 | 22.50 | 23.75 | 22.50 | 23.05 | 1,068 | -1.00(-4.16%) |
Mar 30, 2005 | 24.00 | 24.05 | 23.05 | 24.05 | 764 | +0.30(+1.26%) |
Mar 29, 2005 | 23.80 | 23.80 | 22.75 | 23.75 | 5,689 | -0.25(-1.04%) |
Mar 28, 2005 | 24.45 | 25.50 | 23.86 | 24.00 | 2,071 | -0.45(-1.84%) |
Mar 24, 2005 | 25.00 | 26.25 | 24.45 | 24.45 | 2,000 | -0.55(-2.20%) |
Mar 23, 2005 | 25.00 | 25.15 | 24.45 | 25.00 | 3,094 | +0.30(+1.21%) |
Mar 22, 2005 | 24.45 | 26.50 | 24.45 | 24.70 | 4,909 | -0.25(-1.00%) |
Mar 21, 2005 | 25.10 | 27.45 | 24.10 | 24.95 | 8,683 | -0.05(-0.20%) |
Mar 18, 2005 | 23.75 | 25.95 | 23.75 | 25.00 | 3,607 | -0.30(-1.19%) |
Mar 17, 2005 | 25.25 | 29.95 | 24.64 | 25.30 | 9,717 | -0.20(-0.78%) |
Mar 16, 2005 | 25.20 | 27.00 | 24.35 | 25.50 | 7,962 | -0.20(-0.78%) |
Mar 15, 2005 | 30.50 | 30.50 | 25.40 | 25.70 | 11,786 | -4.35(-14.48%) |
Mar 14, 2005 | 30.75 | 31.90 | 29.25 | 30.05 | 6,983 | -0.95(-3.06%) |
Mar 11, 2005 | 32.95 | 32.95 | 29.30 | 31.00 | 12,422 | -1.25(-3.88%) |
Mar 10, 2005 | 30.70 | 35.00 | 29.85 | 32.25 | 25,657 | +2.00(+6.59%) |
Mar 09, 2005 | 37.80 | 39.50 | 27.70 | 30.25 | 85,733 | -7.20(-19.21%) |
Mar 08, 2005 | 20.45 | 41.25 | 19.55 | 37.45 | 161,096 | +17.80(+90.59%) |
Mar 07, 2005 | 20.45 | 20.50 | 19.60 | 19.65 | 1,380 | -0.85(-4.12%) |
Mar 04, 2005 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 20.50 | 20.55 | 20.45 | 20.50 | 520 | +0.50(+2.48%) |
Mar 02, 2005 | 19.65 | 20.60 | 19.65 | 20.00 | 100 | -0.60(-2.91%) |
Mar 01, 2005 | 20.60 | 20.60 | 20.60 | 20.60 | 60 | +0.15(+0.71%) |
Feb 28, 2005 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 19.75 | 20.60 | 19.75 | 20.45 | 380 | +0.85(+4.36%) |
Feb 24, 2005 | 20.05 | 20.55 | 19.25 | 19.60 | 220 | -0.65(-3.21%) |
Feb 23, 2005 | 20.50 | 20.50 | 20.20 | 20.25 | 100 | -0.50(-2.41%) |
Feb 22, 2005 | 20.75 | 20.75 | 20.75 | 20.75 | 20 | +0.75(+3.75%) |
Feb 18, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 80 | -0.15(-0.74%) |
Feb 17, 2005 | 20.15 | 20.15 | 20.15 | 20.15 | 120 | -0.25(-1.23%) |
Feb 16, 2005 | 19.35 | 20.60 | 19.35 | 20.40 | 80 | -0.40(-1.92%) |
Feb 15, 2005 | 20.80 | 20.80 | 20.80 | 20.80 | 80 | -0.55(-2.58%) |
Feb 14, 2005 | 22.45 | 22.45 | 20.35 | 21.35 | 595 | -1.10(-4.90%) |
Feb 11, 2005 | 19.95 | 22.85 | 19.95 | 22.45 | 840 | +2.95(+15.13%) |
Feb 10, 2005 | 19.40 | 19.84 | 19.25 | 19.50 | 815 | -1.45(-6.92%) |
Feb 09, 2005 | 20.20 | 20.95 | 20.20 | 20.95 | 40 | +0.95(+4.75%) |
Feb 08, 2005 | 19.35 | 20.00 | 19.35 | 20.00 | 240 | -0.05(-0.25%) |
Feb 07, 2005 | 20.40 | 20.80 | 20.05 | 20.05 | 200 | -0.20(-0.99%) |
Feb 04, 2005 | 20.45 | 22.25 | 19.25 | 20.25 | 1,434 | +0.20(+1.00%) |
Feb 03, 2005 | 20.20 | 20.20 | 20.05 | 20.05 | 80 | -1.95(-8.86%) |
Feb 02, 2005 | 20.10 | 22.00 | 20.10 | 22.00 | 145 | +0.15(+0.69%) |
Feb 01, 2005 | 20.05 | 23.25 | 20.05 | 21.85 | 440 | -0.10(-0.46%) |
Jan 31, 2005 | 21.00 | 24.00 | 21.00 | 21.95 | 1,265 | +1.05(+5.02%) |
Jan 28, 2005 | 19.50 | 20.90 | 19.50 | 20.90 | 60 | -0.80(-3.66%) |
Jan 27, 2005 | 22.50 | 22.50 | 19.80 | 21.70 | 336 | +0.95(+4.55%) |
Jan 26, 2005 | 20.20 | 21.48 | 19.30 | 20.75 | 821 | +0.45(+2.22%) |
Jan 25, 2005 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 19.25 | 20.30 | 19.25 | 20.30 | 427 | -0.75(-3.56%) |
Jan 21, 2005 | 19.25 | 21.10 | 19.15 | 21.05 | 478 | +0.61(+2.96%) |
Jan 20, 2005 | 19.01 | 20.45 | 18.50 | 20.45 | 693 | -0.86(-4.01%) |
Jan 19, 2005 | 18.25 | 21.30 | 18.25 | 21.30 | 1,069 | +0.90(+4.41%) |
Jan 18, 2005 | 20.30 | 20.98 | 20.30 | 20.40 | 1,221 | -0.85(-4.00%) |
Jan 14, 2005 | 20.94 | 21.25 | 20.55 | 21.25 | 380 | +0.10(+0.47%) |
Jan 13, 2005 | 22.50 | 23.16 | 20.50 | 21.15 | 519 | -1.05(-4.73%) |
Jan 12, 2005 | 20.50 | 22.20 | 20.35 | 22.20 | 1,280 | +1.95(+9.63%) |
Jan 11, 2005 | 22.12 | 22.25 | 20.25 | 20.25 | 1,983 | -2.25(-10.00%) |
Jan 10, 2005 | 25.75 | 26.00 | 22.50 | 22.50 | 1,470 | -3.30(-12.79%) |
Jan 07, 2005 | 27.50 | 27.50 | 25.75 | 25.80 | 393 | -0.05(-0.19%) |
Jan 06, 2005 | 25.55 | 25.85 | 25.25 | 25.85 | 400 | -0.05(-0.19%) |
Jan 05, 2005 | 26.45 | 26.45 | 25.50 | 25.90 | 1,410 | -1.10(-4.07%) |
Jan 04, 2005 | 28.75 | 28.75 | 27.00 | 27.00 | 2,145 | -0.61(-2.21%) |
Jan 03, 2005 | 26.85 | 28.60 | 26.85 | 27.61 | 900 | +0.76(+2.83%) |
Dec 31, 2004 | 26.50 | 27.20 | 26.50 | 26.85 | 1,280 | -0.05(-0.19%) |
Dec 30, 2004 | 26.67 | 27.75 | 26.50 | 26.90 | 8,000 | -0.40(-1.47%) |
Dec 29, 2004 | 27.35 | 28.05 | 26.50 | 27.30 | 3,300 | +0.55(+2.06%) |
Dec 28, 2004 | 26.50 | 27.45 | 26.50 | 26.75 | 6,300 | +0.15(+0.56%) |
Dec 27, 2004 | 26.05 | 27.00 | 26.05 | 26.60 | 2,480 | -0.15(-0.56%) |
Dec 23, 2004 | 27.25 | 27.25 | 26.75 | 26.75 | 900 | -0.10(-0.37%) |
Dec 22, 2004 | 26.25 | 27.90 | 26.25 | 26.85 | 640 | +0.60(+2.29%) |
Dec 21, 2004 | 26.25 | 27.90 | 26.25 | 26.25 | 1,460 | -0.10(-0.38%) |
Dec 20, 2004 | 26.50 | 27.50 | 26.25 | 26.35 | 1,640 | +0.00(+0.00%) |
Dec 17, 2004 | 26.00 | 28.00 | 26.00 | 26.35 | 140 | -0.55(-2.04%) |
Dec 16, 2004 | 26.45 | 27.00 | 26.45 | 26.90 | 640 | +0.35(+1.32%) |
Dec 15, 2004 | 27.00 | 28.14 | 25.95 | 26.55 | 500 | -2.39(-8.27%) |
Dec 14, 2004 | 27.90 | 30.00 | 25.55 | 28.95 | 1,160 | +1.20(+4.31%) |
Dec 13, 2004 | 32.20 | 32.20 | 26.50 | 27.75 | 2,060 | +0.75(+2.78%) |
Dec 10, 2004 | 27.50 | 27.50 | 25.50 | 27.00 | 500 | +1.15(+4.45%) |
Dec 09, 2004 | 27.50 | 27.50 | 25.60 | 25.85 | 1,380 | -0.65(-2.45%) |
Dec 08, 2004 | 26.70 | 28.25 | 25.50 | 26.50 | 1,920 | -2.86(-9.76%) |
Dec 07, 2004 | 31.25 | 31.25 | 26.75 | 29.36 | 1,320 | -0.98(-3.23%) |
Dec 06, 2004 | 27.65 | 30.70 | 27.65 | 30.34 | 760 | +2.20(+7.80%) |
Dec 03, 2004 | 29.25 | 29.25 | 27.41 | 28.15 | 1,900 | -1.10(-3.76%) |
Dec 02, 2004 | 29.55 | 30.70 | 29.25 | 29.25 | 1,340 | +0.00(+0.00%) |
Dec 01, 2004 | 28.15 | 30.00 | 28.15 | 29.25 | 720 | -1.10(-3.62%) |
Nov 30, 2004 | 31.00 | 31.00 | 28.15 | 30.35 | 2,440 | -0.15(-0.49%) |
Nov 29, 2004 | 27.55 | 31.25 | 26.25 | 30.50 | 6,300 | +1.75(+6.09%) |
Nov 26, 2004 | 28.80 | 29.50 | 27.55 | 28.75 | 2,040 | -0.50(-1.71%) |
Nov 24, 2004 | 29.60 | 30.85 | 29.25 | 29.25 | 2,060 | -1.80(-5.80%) |
Nov 23, 2004 | 30.15 | 31.75 | 29.50 | 31.05 | 2,880 | -1.30(-4.02%) |