Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.02 | 18.17 | 18.01 | 18.17 | 280,183 | +0.20(+1.09%) |
Apr 28, 2005 | 18.09 | 18.16 | 17.90 | 17.97 | 236,802 | -0.24(-1.32%) |
Apr 27, 2005 | 18.24 | 18.31 | 18.10 | 18.21 | 245,028 | -0.11(-0.58%) |
Apr 26, 2005 | 18.57 | 18.57 | 18.28 | 18.32 | 347,709 | -0.49(-2.61%) |
Apr 25, 2005 | 18.51 | 18.81 | 18.51 | 18.81 | 453,971 | +0.29(+1.59%) |
Apr 22, 2005 | 18.50 | 18.66 | 18.38 | 18.51 | 190,636 | +0.02(+0.08%) |
Apr 21, 2005 | 18.17 | 18.50 | 18.17 | 18.50 | 281,245 | +0.22(+1.20%) |
Apr 20, 2005 | 18.35 | 18.37 | 18.20 | 18.28 | 272,489 | -0.20(-1.10%) |
Apr 19, 2005 | 18.28 | 18.50 | 18.26 | 18.48 | 223,669 | +0.31(+1.70%) |
Apr 18, 2005 | 18.17 | 18.32 | 18.13 | 18.17 | 526,007 | -0.36(-1.95%) |
Apr 15, 2005 | 18.74 | 18.78 | 18.51 | 18.54 | 330,728 | -0.35(-1.84%) |
Apr 14, 2005 | 19.01 | 19.03 | 18.86 | 18.88 | 507,434 | -0.29(-1.49%) |
Apr 13, 2005 | 19.22 | 19.27 | 19.10 | 19.17 | 324,360 | -0.08(-0.43%) |
Apr 12, 2005 | 19.20 | 19.28 | 19.00 | 19.25 | 171,002 | -0.02(-0.12%) |
Apr 11, 2005 | 19.38 | 19.38 | 19.22 | 19.27 | 224,598 | -0.14(-0.74%) |
Apr 08, 2005 | 19.52 | 19.52 | 19.42 | 19.42 | 356,995 | -0.14(-0.69%) |
Apr 07, 2005 | 19.46 | 19.60 | 19.46 | 19.55 | 312,155 | +0.15(+0.78%) |
Apr 06, 2005 | 19.49 | 19.52 | 19.39 | 19.40 | 282,704 | +0.11(+0.59%) |
Apr 05, 2005 | 19.23 | 19.34 | 19.19 | 19.29 | 278,061 | +0.33(+1.75%) |
Apr 04, 2005 | 18.77 | 18.98 | 18.69 | 18.96 | 233,486 | +0.13(+0.68%) |
Apr 01, 2005 | 19.00 | 19.09 | 18.75 | 18.83 | 202,178 | -0.05(-0.24%) |
Mar 31, 2005 | 19.03 | 19.03 | 18.84 | 18.87 | 410,060 | -0.02(-0.08%) |
Mar 30, 2005 | 19.00 | 19.04 | 18.89 | 18.89 | 297,562 | +0.03(+0.16%) |
Mar 29, 2005 | 19.06 | 19.07 | 18.85 | 18.86 | 506,108 | -0.40(-2.07%) |
Mar 28, 2005 | 19.26 | 19.33 | 19.16 | 19.26 | 384,987 | +0.26(+1.35%) |
Mar 24, 2005 | 18.96 | 19.08 | 18.78 | 19.00 | 481,963 | +0.17(+0.92%) |
Mar 23, 2005 | 18.96 | 18.97 | 18.79 | 18.83 | 708,817 | -0.05(-0.28%) |
Mar 22, 2005 | 19.09 | 19.18 | 18.87 | 18.88 | 634,658 | -0.28(-1.46%) |
Mar 21, 2005 | 19.26 | 19.26 | 19.14 | 19.16 | 578,409 | -0.10(-0.51%) |
Mar 18, 2005 | 19.37 | 19.39 | 19.22 | 19.26 | 695,152 | -0.16(-0.82%) |
Mar 17, 2005 | 19.53 | 19.53 | 19.36 | 19.42 | 418,020 | -0.25(-1.26%) |
Mar 16, 2005 | 19.49 | 19.67 | 19.34 | 19.67 | 955,039 | +0.18(+0.93%) |
Mar 15, 2005 | 19.62 | 19.67 | 19.49 | 19.49 | 459,013 | -0.22(-1.11%) |
Mar 14, 2005 | 19.78 | 19.78 | 19.64 | 19.70 | 411,387 | -0.34(-1.69%) |
Mar 11, 2005 | 20.05 | 20.19 | 20.00 | 20.04 | 440,307 | -0.23(-1.15%) |
Mar 10, 2005 | 20.35 | 20.35 | 20.21 | 20.28 | 194,881 | -0.20(-0.99%) |
Mar 09, 2005 | 20.49 | 20.58 | 20.42 | 20.48 | 217,036 | +0.06(+0.30%) |
Mar 08, 2005 | 20.58 | 20.58 | 20.41 | 20.42 | 172,726 | +0.03(+0.15%) |
Mar 07, 2005 | 20.47 | 20.47 | 20.37 | 20.39 | 257,365 | -0.04(-0.18%) |
Mar 04, 2005 | 20.31 | 20.50 | 20.25 | 20.43 | 261,212 | +0.20(+0.97%) |
Mar 03, 2005 | 20.31 | 20.41 | 20.16 | 20.23 | 303,665 | -0.08(-0.41%) |
Mar 02, 2005 | 20.19 | 20.41 | 20.15 | 20.31 | 249,007 | +0.13(+0.64%) |
Mar 01, 2005 | 20.24 | 20.34 | 20.13 | 20.19 | 207,086 | -0.05(-0.26%) |
Feb 28, 2005 | 20.34 | 20.34 | 20.10 | 20.24 | 305,256 | +0.08(+0.37%) |
Feb 25, 2005 | 19.99 | 20.17 | 19.99 | 20.16 | 146,857 | +0.19(+0.94%) |
Feb 24, 2005 | 19.98 | 20.05 | 19.88 | 19.98 | 262,937 | +0.14(+0.72%) |
Feb 23, 2005 | 19.88 | 19.88 | 19.73 | 19.83 | 214,780 | -0.10(-0.49%) |
Feb 22, 2005 | 20.24 | 20.24 | 19.88 | 19.93 | 252,722 | -0.27(-1.34%) |
Feb 18, 2005 | 20.06 | 20.23 | 20.06 | 20.20 | 348,637 | +0.36(+1.82%) |
Feb 17, 2005 | 19.88 | 19.98 | 19.80 | 19.84 | 487,800 | -0.10(-0.49%) |
Feb 16, 2005 | 19.93 | 19.94 | 19.74 | 19.94 | 371,057 | -0.09(-0.45%) |
Feb 15, 2005 | 19.94 | 20.11 | 19.90 | 20.03 | 823,437 | +0.29(+1.45%) |
Feb 14, 2005 | 19.73 | 19.78 | 19.67 | 19.74 | 286,286 | +0.26(+1.35%) |
Feb 11, 2005 | 19.41 | 19.52 | 19.40 | 19.48 | 431,286 | +0.05(+0.27%) |
Feb 10, 2005 | 19.41 | 19.49 | 19.37 | 19.43 | 306,052 | -0.07(-0.35%) |
Feb 09, 2005 | 19.64 | 19.64 | 19.46 | 19.49 | 788,680 | -0.07(-0.35%) |
Feb 08, 2005 | 19.67 | 19.67 | 19.51 | 19.56 | 1,031,320 | -0.06(-0.31%) |
Feb 07, 2005 | 19.71 | 19.73 | 19.60 | 19.62 | 340,943 | -0.27(-1.36%) |
Feb 04, 2005 | 19.85 | 19.92 | 19.81 | 19.89 | 537,018 | +0.16(+0.80%) |
Feb 03, 2005 | 19.69 | 19.74 | 19.58 | 19.73 | 387,242 | -0.21(-1.06%) |
Feb 02, 2005 | 19.86 | 19.99 | 19.86 | 19.95 | 215,974 | +0.17(+0.84%) |