Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.73 | 15.79 | 13.75 | 15.54 | 2,648,498 | -0.43(-2.70%) |
Apr 28, 2005 | 16.62 | 16.62 | 15.97 | 15.97 | 554,662 | -0.65(-3.89%) |
Apr 27, 2005 | 16.55 | 16.77 | 16.21 | 16.61 | 1,439,082 | -0.10(-0.62%) |
Apr 26, 2005 | 16.90 | 17.14 | 16.61 | 16.72 | 815,096 | -0.35(-2.07%) |
Apr 25, 2005 | 16.74 | 17.16 | 16.65 | 17.07 | 868,741 | +0.25(+1.49%) |
Apr 22, 2005 | 17.77 | 17.89 | 16.78 | 16.82 | 1,565,172 | -1.08(-6.02%) |
Apr 21, 2005 | 17.63 | 18.04 | 17.61 | 17.90 | 219,661 | +0.29(+1.67%) |
Apr 20, 2005 | 18.27 | 18.32 | 17.59 | 17.61 | 501,854 | -0.59(-3.22%) |
Apr 19, 2005 | 17.97 | 18.40 | 17.86 | 18.19 | 398,579 | +0.34(+1.88%) |
Apr 18, 2005 | 17.76 | 17.94 | 16.61 | 17.86 | 645,071 | +0.25(+1.42%) |
Apr 15, 2005 | 18.34 | 18.35 | 17.44 | 17.61 | 954,079 | -0.65(-3.54%) |
Apr 14, 2005 | 18.58 | 18.77 | 18.17 | 18.25 | 363,093 | -0.28(-1.53%) |
Apr 13, 2005 | 18.92 | 18.92 | 18.45 | 18.54 | 425,609 | -0.34(-1.83%) |
Apr 12, 2005 | 18.57 | 19.08 | 18.38 | 18.88 | 492,423 | +0.26(+1.39%) |
Apr 11, 2005 | 18.93 | 18.96 | 18.48 | 18.62 | 504,905 | -0.16(-0.83%) |
Apr 08, 2005 | 19.23 | 19.24 | 18.70 | 18.78 | 805,753 | -0.49(-2.55%) |
Apr 07, 2005 | 19.53 | 19.70 | 19.01 | 19.27 | 570,737 | -0.28(-1.41%) |
Apr 06, 2005 | 19.75 | 19.75 | 19.51 | 19.55 | 442,957 | -0.10(-0.53%) |
Apr 05, 2005 | 19.56 | 19.76 | 19.35 | 19.65 | 494,144 | +0.16(+0.84%) |
Apr 04, 2005 | 19.61 | 19.80 | 19.24 | 19.48 | 544,141 | -0.15(-0.75%) |
Apr 01, 2005 | 20.03 | 20.03 | 19.30 | 19.63 | 676,334 | -0.33(-1.64%) |
Mar 31, 2005 | 20.17 | 20.17 | 19.79 | 19.96 | 538,943 | -0.03(-0.17%) |
Mar 30, 2005 | 19.57 | 20.17 | 19.44 | 19.99 | 1,512,035 | +0.56(+2.88%) |
Mar 29, 2005 | 19.11 | 19.81 | 18.96 | 19.43 | 1,491,300 | +0.25(+1.30%) |
Mar 28, 2005 | 18.54 | 19.20 | 18.30 | 19.18 | 951,586 | +0.82(+4.46%) |
Mar 24, 2005 | 18.71 | 18.88 | 18.12 | 18.36 | 896,348 | +0.20(+1.09%) |
Mar 23, 2005 | 18.66 | 18.66 | 18.11 | 18.17 | 398,285 | -0.36(-1.95%) |
Mar 22, 2005 | 18.48 | 18.86 | 18.45 | 18.53 | 536,010 | -0.01(-0.05%) |
Mar 21, 2005 | 18.56 | 18.62 | 18.37 | 18.54 | 523,176 | -0.11(-0.60%) |
Mar 18, 2005 | 18.79 | 18.92 | 18.41 | 18.65 | 707,261 | -0.09(-0.46%) |
Mar 17, 2005 | 19.03 | 19.04 | 18.60 | 18.73 | 494,731 | -0.20(-1.05%) |
Mar 16, 2005 | 18.97 | 19.11 | 18.84 | 18.93 | 818,238 | +0.03(+0.14%) |
Mar 15, 2005 | 18.97 | 19.12 | 18.82 | 18.91 | 707,608 | +0.06(+0.32%) |
Mar 14, 2005 | 19.15 | 19.15 | 18.72 | 18.85 | 995,660 | -0.23(-1.22%) |
Mar 11, 2005 | 18.86 | 19.13 | 18.78 | 19.08 | 4,512,987 | +0.34(+1.84%) |
Mar 10, 2005 | 18.72 | 18.96 | 18.53 | 18.73 | 750,536 | -0.01(-0.05%) |
Mar 09, 2005 | 18.98 | 19.11 | 18.63 | 18.74 | 992,107 | -0.18(-0.96%) |
Mar 08, 2005 | 19.23 | 19.28 | 18.88 | 18.92 | 1,510,407 | +0.25(+1.34%) |
Mar 07, 2005 | 18.77 | 19.05 | 18.61 | 18.67 | 766,924 | -0.03(-0.14%) |
Mar 04, 2005 | 19.00 | 19.03 | 18.52 | 18.70 | 777,377 | +0.00(+0.00%) |
Mar 03, 2005 | 19.29 | 19.35 | 17.87 | 18.70 | 1,419,488 | +0.32(+1.74%) |
Mar 02, 2005 | 18.32 | 18.75 | 18.05 | 18.38 | 1,480,726 | +0.07(+0.38%) |
Mar 01, 2005 | 17.59 | 18.41 | 17.48 | 18.31 | 2,041,825 | +0.67(+3.81%) |
Feb 28, 2005 | 17.60 | 17.87 | 17.29 | 17.64 | 550,231 | +0.19(+1.09%) |
Feb 25, 2005 | 17.28 | 17.60 | 17.25 | 17.45 | 341,970 | -0.08(-0.44%) |
Feb 24, 2005 | 17.67 | 18.09 | 17.17 | 17.53 | 910,504 | +0.50(+2.94%) |
Feb 23, 2005 | 16.53 | 17.09 | 16.53 | 17.03 | 592,150 | +0.41(+2.49%) |
Feb 22, 2005 | 16.92 | 17.06 | 16.55 | 16.61 | 441,037 | -0.40(-2.33%) |
Feb 18, 2005 | 17.27 | 17.31 | 16.98 | 17.01 | 219,831 | -0.21(-1.20%) |
Feb 17, 2005 | 17.40 | 17.42 | 17.15 | 17.22 | 367,374 | -0.09(-0.55%) |
Feb 16, 2005 | 17.28 | 17.35 | 17.17 | 17.31 | 268,154 | +0.07(+0.40%) |
Feb 15, 2005 | 17.29 | 17.46 | 16.86 | 17.24 | 448,397 | -0.07(-0.40%) |
Feb 14, 2005 | 17.58 | 17.63 | 17.26 | 17.31 | 223,839 | -0.15(-0.84%) |
Feb 11, 2005 | 17.43 | 17.73 | 17.30 | 17.46 | 327,575 | +0.03(+0.15%) |
Feb 10, 2005 | 17.42 | 17.67 | 17.22 | 17.43 | 222,104 | -0.06(-0.35%) |
Feb 09, 2005 | 18.02 | 18.11 | 17.49 | 17.49 | 249,478 | -0.47(-2.64%) |
Feb 08, 2005 | 18.05 | 18.27 | 17.77 | 17.97 | 707,753 | +0.03(+0.14%) |
Feb 07, 2005 | 17.89 | 17.99 | 17.76 | 17.94 | 621,140 | +0.18(+1.02%) |
Feb 04, 2005 | 17.53 | 17.84 | 17.39 | 17.76 | 500,513 | +0.23(+1.33%) |
Feb 03, 2005 | 17.55 | 17.55 | 17.36 | 17.53 | 338,907 | -0.02(-0.10%) |
Feb 02, 2005 | 17.68 | 17.68 | 17.33 | 17.55 | 203,534 | +0.00(+0.00%) |