Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.91 | 18.35 | 17.83 | 18.12 | 422,900 | +0.63(+3.60%) |
Apr 28, 2005 | 18.13 | 18.30 | 17.46 | 17.49 | 379,300 | -0.61(-3.37%) |
Apr 27, 2005 | 17.00 | 18.30 | 16.95 | 18.10 | 1,161,900 | +1.22(+7.23%) |
Apr 26, 2005 | 17.20 | 17.51 | 16.88 | 16.88 | 288,600 | -0.32(-1.86%) |
Apr 25, 2005 | 17.30 | 17.33 | 16.95 | 17.20 | 366,200 | -0.03(-0.17%) |
Apr 22, 2005 | 17.23 | 17.40 | 17.00 | 17.23 | 190,200 | -0.10(-0.58%) |
Apr 21, 2005 | 17.75 | 17.75 | 16.99 | 17.33 | 429,500 | +0.47(+2.79%) |
Apr 20, 2005 | 17.42 | 17.42 | 16.77 | 16.86 | 418,500 | -0.44(-2.54%) |
Apr 19, 2005 | 17.55 | 17.55 | 17.18 | 17.30 | 267,300 | +0.12(+0.70%) |
Apr 18, 2005 | 17.06 | 17.42 | 17.04 | 17.18 | 335,600 | +0.12(+0.70%) |
Apr 15, 2005 | 17.82 | 17.92 | 16.98 | 17.06 | 578,500 | -0.76(-4.26%) |
Apr 14, 2005 | 18.75 | 18.77 | 17.75 | 17.82 | 422,600 | -0.93(-4.96%) |
Apr 13, 2005 | 19.09 | 19.14 | 18.65 | 18.75 | 306,400 | -0.33(-1.73%) |
Apr 12, 2005 | 18.61 | 19.20 | 18.52 | 19.08 | 258,600 | +0.48(+2.58%) |
Apr 11, 2005 | 19.00 | 19.05 | 18.60 | 18.60 | 216,500 | -0.23(-1.22%) |
Apr 08, 2005 | 18.92 | 19.22 | 18.77 | 18.83 | 214,000 | -0.09(-0.48%) |
Apr 07, 2005 | 18.75 | 18.94 | 18.60 | 18.92 | 158,000 | +0.17(+0.91%) |
Apr 06, 2005 | 18.85 | 19.03 | 18.67 | 18.75 | 143,500 | +0.00(+0.00%) |
Apr 05, 2005 | 18.64 | 18.86 | 18.61 | 18.75 | 172,000 | +0.11(+0.59%) |
Apr 04, 2005 | 18.49 | 18.70 | 18.21 | 18.64 | 335,700 | +0.17(+0.92%) |
Apr 01, 2005 | 19.10 | 19.10 | 18.40 | 18.47 | 282,400 | -0.35(-1.86%) |
Mar 31, 2005 | 18.75 | 18.82 | 18.46 | 18.82 | 280,000 | +0.02(+0.11%) |
Mar 30, 2005 | 18.63 | 18.89 | 18.50 | 18.80 | 312,100 | +0.31(+1.68%) |
Mar 29, 2005 | 19.04 | 19.22 | 18.36 | 18.49 | 310,200 | -0.58(-3.04%) |
Mar 28, 2005 | 19.05 | 19.23 | 19.01 | 19.07 | 196,500 | +0.10(+0.53%) |
Mar 24, 2005 | 19.01 | 19.25 | 18.91 | 18.97 | 314,500 | +0.06(+0.32%) |
Mar 23, 2005 | 19.09 | 19.15 | 18.88 | 18.91 | 335,000 | -0.18(-0.94%) |
Mar 22, 2005 | 18.93 | 19.17 | 18.87 | 19.09 | 425,000 | +0.16(+0.85%) |
Mar 21, 2005 | 19.03 | 19.03 | 18.78 | 18.93 | 321,000 | -0.07(-0.37%) |
Mar 18, 2005 | 19.04 | 19.04 | 18.76 | 19.00 | 435,900 | -0.08(-0.42%) |
Mar 17, 2005 | 19.00 | 19.20 | 18.91 | 19.08 | 438,800 | +0.06(+0.32%) |
Mar 16, 2005 | 19.24 | 19.25 | 18.95 | 19.02 | 492,200 | -0.22(-1.14%) |
Mar 15, 2005 | 19.70 | 19.75 | 19.11 | 19.24 | 631,300 | -0.18(-0.93%) |
Mar 14, 2005 | 20.38 | 20.50 | 19.12 | 19.42 | 1,395,300 | -1.16(-5.64%) |
Mar 11, 2005 | 20.80 | 21.10 | 20.43 | 20.58 | 260,700 | -0.27(-1.29%) |
Mar 10, 2005 | 21.20 | 21.40 | 20.69 | 20.85 | 715,300 | -0.40(-1.88%) |
Mar 09, 2005 | 19.98 | 21.61 | 19.98 | 21.25 | 862,900 | +1.17(+5.83%) |
Mar 08, 2005 | 20.23 | 20.30 | 19.86 | 20.08 | 224,800 | -0.14(-0.69%) |
Mar 07, 2005 | 20.25 | 20.43 | 20.17 | 20.22 | 241,300 | -0.05(-0.25%) |
Mar 04, 2005 | 19.91 | 20.30 | 19.91 | 20.27 | 261,300 | +0.61(+3.10%) |
Mar 03, 2005 | 19.82 | 20.05 | 19.56 | 19.66 | 226,500 | -0.10(-0.51%) |
Mar 02, 2005 | 20.00 | 20.00 | 19.61 | 19.76 | 224,600 | -0.16(-0.80%) |
Mar 01, 2005 | 19.56 | 20.01 | 19.56 | 19.92 | 273,200 | +0.35(+1.79%) |
Feb 28, 2005 | 19.75 | 19.83 | 19.44 | 19.57 | 313,400 | -0.07(-0.36%) |
Feb 25, 2005 | 19.25 | 19.64 | 19.15 | 19.64 | 189,500 | +0.49(+2.56%) |
Feb 24, 2005 | 18.86 | 19.20 | 18.70 | 19.15 | 171,100 | +0.30(+1.59%) |
Feb 23, 2005 | 18.77 | 18.96 | 18.52 | 18.85 | 236,000 | +0.33(+1.78%) |
Feb 22, 2005 | 18.89 | 19.04 | 18.42 | 18.52 | 160,900 | -0.37(-1.96%) |
Feb 18, 2005 | 19.00 | 19.15 | 18.82 | 18.89 | 104,700 | +0.05(+0.27%) |
Feb 17, 2005 | 19.01 | 19.30 | 18.78 | 18.84 | 198,600 | -0.27(-1.41%) |
Feb 16, 2005 | 19.27 | 19.27 | 19.07 | 19.11 | 241,100 | -0.15(-0.78%) |
Feb 15, 2005 | 19.25 | 19.59 | 19.17 | 19.26 | 222,400 | +0.03(+0.16%) |
Feb 14, 2005 | 19.25 | 19.37 | 19.10 | 19.23 | 324,500 | -0.12(-0.62%) |
Feb 11, 2005 | 18.95 | 19.39 | 18.80 | 19.35 | 375,100 | +0.25(+1.31%) |
Feb 10, 2005 | 19.35 | 19.38 | 18.89 | 19.10 | 203,300 | -0.02(-0.10%) |
Feb 09, 2005 | 19.32 | 19.35 | 19.02 | 19.12 | 405,000 | -0.18(-0.93%) |
Feb 08, 2005 | 19.29 | 19.42 | 19.21 | 19.30 | 254,500 | -0.09(-0.46%) |
Feb 07, 2005 | 19.30 | 19.55 | 19.17 | 19.39 | 255,600 | +0.24(+1.25%) |
Feb 04, 2005 | 19.23 | 19.33 | 19.04 | 19.15 | 349,000 | +0.15(+0.79%) |
Feb 03, 2005 | 19.75 | 19.75 | 18.99 | 19.00 | 577,700 | -0.74(-3.75%) |
Feb 02, 2005 | 19.73 | 19.90 | 19.66 | 19.74 | 150,600 | -0.14(-0.70%) |