Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.89 | 17.51 | 16.85 | 17.05 | 97,152 | -0.05(-0.29%) |
Apr 28, 2005 | 16.85 | 17.17 | 16.85 | 17.10 | 35,053 | +0.01(+0.06%) |
Apr 27, 2005 | 16.82 | 17.14 | 16.82 | 17.09 | 43,901 | +0.05(+0.29%) |
Apr 26, 2005 | 17.17 | 17.29 | 16.55 | 17.04 | 74,256 | -0.46(-2.63%) |
Apr 25, 2005 | 17.00 | 17.67 | 17.00 | 17.50 | 65,605 | +0.16(+0.92%) |
Apr 22, 2005 | 17.39 | 17.73 | 17.17 | 17.34 | 56,755 | -0.05(-0.29%) |
Apr 21, 2005 | 16.78 | 17.51 | 16.00 | 17.39 | 86,205 | +0.52(+3.08%) |
Apr 20, 2005 | 17.48 | 17.48 | 16.76 | 16.87 | 27,980 | -0.42(-2.43%) |
Apr 19, 2005 | 17.34 | 17.50 | 17.00 | 17.29 | 42,772 | +0.06(+0.35%) |
Apr 18, 2005 | 15.75 | 17.24 | 15.75 | 17.23 | 181,260 | +1.17(+7.29%) |
Apr 15, 2005 | 16.51 | 16.86 | 16.05 | 16.06 | 68,497 | -0.54(-3.25%) |
Apr 14, 2005 | 16.85 | 17.08 | 16.54 | 16.60 | 51,813 | -0.42(-2.47%) |
Apr 13, 2005 | 17.30 | 17.52 | 16.90 | 17.02 | 40,036 | -0.02(-0.12%) |
Apr 12, 2005 | 16.82 | 17.16 | 16.82 | 17.04 | 32,738 | -0.07(-0.44%) |
Apr 11, 2005 | 17.30 | 17.40 | 16.60 | 17.11 | 89,999 | -0.34(-1.92%) |
Apr 08, 2005 | 17.37 | 17.72 | 17.37 | 17.45 | 75,994 | +0.21(+1.22%) |
Apr 07, 2005 | 18.25 | 18.25 | 17.10 | 17.24 | 140,149 | -0.75(-4.17%) |
Apr 06, 2005 | 18.50 | 18.50 | 17.80 | 17.99 | 145,052 | -0.07(-0.39%) |
Apr 05, 2005 | 17.31 | 18.39 | 17.31 | 18.06 | 189,060 | +0.64(+3.67%) |
Apr 04, 2005 | 17.18 | 17.64 | 16.82 | 17.42 | 132,085 | +0.16(+0.93%) |
Apr 01, 2005 | 17.50 | 17.90 | 17.20 | 17.26 | 168,749 | +0.32(+1.89%) |
Mar 31, 2005 | 17.20 | 17.50 | 16.94 | 16.94 | 440,286 | +0.19(+1.13%) |
Mar 30, 2005 | 15.40 | 17.45 | 15.40 | 16.75 | 469,625 | +1.32(+8.55%) |
Mar 29, 2005 | 15.84 | 16.11 | 15.40 | 15.43 | 238,849 | -0.21(-1.34%) |
Mar 28, 2005 | 15.95 | 16.30 | 15.57 | 15.64 | 177,930 | -0.31(-1.94%) |
Mar 24, 2005 | 16.17 | 16.49 | 15.76 | 15.95 | 114,958 | +0.15(+0.95%) |
Mar 23, 2005 | 16.84 | 17.20 | 15.58 | 15.80 | 395,912 | -0.92(-5.50%) |
Mar 22, 2005 | 15.00 | 17.32 | 15.00 | 16.72 | 772,895 | +1.62(+10.73%) |
Mar 21, 2005 | 15.96 | 15.96 | 14.90 | 15.10 | 362,504 | -0.90(-5.63%) |
Mar 18, 2005 | 16.25 | 16.25 | 15.71 | 16.00 | 221,539 | -0.37(-2.26%) |
Mar 17, 2005 | 16.70 | 16.70 | 16.31 | 16.37 | 115,923 | -0.35(-2.09%) |
Mar 16, 2005 | 16.20 | 16.80 | 16.20 | 16.72 | 268,779 | +0.34(+2.08%) |
Mar 15, 2005 | 16.68 | 17.09 | 16.16 | 16.38 | 795,979 | -0.42(-2.50%) |
Mar 14, 2005 | 18.25 | 19.20 | 16.75 | 16.80 | 1,266,933 | -2.61(-13.45%) |
Mar 11, 2005 | 20.10 | 20.63 | 19.05 | 19.41 | 762,406 | -0.77(-3.82%) |
Mar 10, 2005 | 20.41 | 21.24 | 19.95 | 20.18 | 268,848 | -0.28(-1.37%) |
Mar 09, 2005 | 21.18 | 21.72 | 20.42 | 20.46 | 184,095 | -0.80(-3.76%) |
Mar 08, 2005 | 21.20 | 21.75 | 20.57 | 21.26 | 213,084 | +0.29(+1.38%) |
Mar 07, 2005 | 21.07 | 21.88 | 20.42 | 20.97 | 506,540 | +0.17(+0.82%) |
Mar 04, 2005 | 21.42 | 21.87 | 20.66 | 20.80 | 267,168 | -0.52(-2.44%) |
Mar 03, 2005 | 22.23 | 23.39 | 21.23 | 21.32 | 290,130 | -1.29(-5.71%) |
Mar 02, 2005 | 22.80 | 23.10 | 22.13 | 22.61 | 292,576 | -0.72(-3.09%) |
Mar 01, 2005 | 20.17 | 23.65 | 20.17 | 23.33 | 907,821 | +3.05(+15.04%) |
Feb 28, 2005 | 21.49 | 21.84 | 20.20 | 20.28 | 272,083 | -0.69(-3.29%) |
Feb 25, 2005 | 20.55 | 21.37 | 20.55 | 20.97 | 108,066 | +0.14(+0.67%) |
Feb 24, 2005 | 20.64 | 20.92 | 20.20 | 20.83 | 120,376 | +0.03(+0.14%) |
Feb 23, 2005 | 22.26 | 22.50 | 20.50 | 20.80 | 223,426 | -1.31(-5.92%) |
Feb 22, 2005 | 22.00 | 22.48 | 21.23 | 22.11 | 378,249 | +0.83(+3.89%) |
Feb 18, 2005 | 20.41 | 22.47 | 20.41 | 21.28 | 344,374 | +0.93(+4.57%) |
Feb 17, 2005 | 21.77 | 21.77 | 20.20 | 20.35 | 290,778 | -1.03(-4.82%) |
Feb 16, 2005 | 21.72 | 22.19 | 21.25 | 21.38 | 679,966 | -0.49(-2.24%) |
Feb 15, 2005 | 23.15 | 23.54 | 21.75 | 21.87 | 310,668 | -1.18(-5.12%) |
Feb 14, 2005 | 23.17 | 23.67 | 22.59 | 23.05 | 116,864 | +0.40(+1.77%) |
Feb 11, 2005 | 22.12 | 22.98 | 22.12 | 22.65 | 150,887 | +0.43(+1.94%) |
Feb 10, 2005 | 22.75 | 23.29 | 22.05 | 22.22 | 306,987 | -0.97(-4.18%) |
Feb 09, 2005 | 24.20 | 24.20 | 22.49 | 23.19 | 249,663 | -0.86(-3.58%) |
Feb 08, 2005 | 23.52 | 25.09 | 22.95 | 24.05 | 413,173 | -0.88(-3.53%) |
Feb 07, 2005 | 27.50 | 27.87 | 24.56 | 24.93 | 489,421 | -2.38(-8.71%) |
Feb 04, 2005 | 28.00 | 28.09 | 26.27 | 27.31 | 778,540 | +0.06(+0.22%) |
Feb 03, 2005 | 25.10 | 27.25 | 24.52 | 27.25 | 1,002,975 | +2.23(+8.91%) |
Feb 02, 2005 | 23.50 | 25.95 | 23.25 | 25.02 | 998,491 | +1.68(+7.20%) |