Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.43 | 17.58 | 17.28 | 17.58 | 7,182 | +0.23(+1.35%) |
Apr 28, 2005 | 17.62 | 17.62 | 17.29 | 17.34 | 25,438 | -0.23(-1.31%) |
Apr 27, 2005 | 17.84 | 17.85 | 17.57 | 17.57 | 5,386 | -0.45(-2.52%) |
Apr 26, 2005 | 18.13 | 18.13 | 17.99 | 18.03 | 24,240 | -0.13(-0.74%) |
Apr 25, 2005 | 17.67 | 18.16 | 17.66 | 18.16 | 15,262 | +0.78(+4.50%) |
Apr 22, 2005 | 17.61 | 17.61 | 17.34 | 17.38 | 9,277 | -0.25(-1.40%) |
Apr 21, 2005 | 17.58 | 17.63 | 17.52 | 17.63 | 8,978 | +0.11(+0.61%) |
Apr 20, 2005 | 17.25 | 17.52 | 17.25 | 17.52 | 8,978 | +0.21(+1.22%) |
Apr 19, 2005 | 17.36 | 17.36 | 17.14 | 17.31 | 14,365 | +0.22(+1.31%) |
Apr 18, 2005 | 16.98 | 17.08 | 16.79 | 17.08 | 28,131 | +0.08(+0.45%) |
Apr 15, 2005 | 17.03 | 17.04 | 16.96 | 17.01 | 34,416 | +0.13(+0.79%) |
Apr 14, 2005 | 17.51 | 17.51 | 16.59 | 16.87 | 64,642 | -0.63(-3.63%) |
Apr 13, 2005 | 17.46 | 17.56 | 17.46 | 17.51 | 14,664 | -0.04(-0.21%) |
Apr 12, 2005 | 17.94 | 17.94 | 17.48 | 17.55 | 45,489 | -0.36(-2.03%) |
Apr 11, 2005 | 18.05 | 18.05 | 17.85 | 17.91 | 12,868 | -0.14(-0.78%) |
Apr 08, 2005 | 18.36 | 18.36 | 18.05 | 18.05 | 20,051 | -0.33(-1.78%) |
Apr 07, 2005 | 18.04 | 18.49 | 18.04 | 18.38 | 17,058 | +0.25(+1.38%) |
Apr 06, 2005 | 18.67 | 18.67 | 18.13 | 18.13 | 68,233 | -0.46(-2.48%) |
Apr 05, 2005 | 18.65 | 18.65 | 18.51 | 18.59 | 186,745 | -0.01(-0.04%) |
Apr 04, 2005 | 18.25 | 18.60 | 18.25 | 18.60 | 15,262 | +0.35(+1.92%) |
Apr 01, 2005 | 18.11 | 18.27 | 18.08 | 18.24 | 165,197 | +0.29(+1.64%) |
Mar 31, 2005 | 17.78 | 17.95 | 17.78 | 17.95 | 6,883 | +0.29(+1.65%) |
Mar 30, 2005 | 17.34 | 17.66 | 17.34 | 17.66 | 38,905 | +0.53(+3.10%) |
Mar 29, 2005 | 17.57 | 17.57 | 17.08 | 17.13 | 103,847 | -0.77(-4.31%) |
Mar 28, 2005 | 17.90 | 17.97 | 17.90 | 17.90 | 93,671 | -0.01(-0.06%) |
Mar 24, 2005 | 18.04 | 18.06 | 17.88 | 17.91 | 74,817 | -0.50(-2.72%) |
Mar 23, 2005 | 18.49 | 18.49 | 18.38 | 18.41 | 29,328 | -0.15(-0.81%) |
Mar 22, 2005 | 18.71 | 18.79 | 18.55 | 18.56 | 18,554 | -0.22(-1.16%) |
Mar 21, 2005 | 18.75 | 18.80 | 18.71 | 18.78 | 16,160 | +0.00(+0.00%) |
Mar 18, 2005 | 18.82 | 18.88 | 18.54 | 18.78 | 32,620 | +0.05(+0.27%) |
Mar 17, 2005 | 18.71 | 18.81 | 18.61 | 18.73 | 29,328 | -0.45(-2.34%) |
Mar 16, 2005 | 19.22 | 19.25 | 19.11 | 19.18 | 102,949 | +0.26(+1.40%) |
Mar 15, 2005 | 19.63 | 19.63 | 18.88 | 18.91 | 20,350 | -0.74(-3.74%) |
Mar 14, 2005 | 19.71 | 19.73 | 19.65 | 19.65 | 21,547 | -0.06(-0.32%) |
Mar 11, 2005 | 19.71 | 19.74 | 19.63 | 19.71 | 21,248 | +0.33(+1.71%) |
Mar 10, 2005 | 19.62 | 19.62 | 19.30 | 19.38 | 34,715 | -0.24(-1.23%) |
Mar 09, 2005 | 19.15 | 19.67 | 19.15 | 19.62 | 39,503 | +0.44(+2.30%) |
Mar 08, 2005 | 19.28 | 19.28 | 19.13 | 19.18 | 29,328 | -0.05(-0.26%) |
Mar 07, 2005 | 19.55 | 19.55 | 19.23 | 19.23 | 34,715 | -0.72(-3.60%) |
Mar 04, 2005 | 19.75 | 20.11 | 19.75 | 19.95 | 84,095 | +0.29(+1.46%) |
Mar 03, 2005 | 19.71 | 19.71 | 19.55 | 19.66 | 105,642 | -0.32(-1.62%) |
Mar 02, 2005 | 20.20 | 20.20 | 19.94 | 19.99 | 164,599 | -0.21(-1.03%) |
Mar 01, 2005 | 20.42 | 20.48 | 20.19 | 20.19 | 242,409 | +0.01(+0.05%) |
Feb 28, 2005 | 19.71 | 20.32 | 19.71 | 20.18 | 147,241 | +1.07(+5.59%) |
Feb 25, 2005 | 18.71 | 19.17 | 18.71 | 19.11 | 14,365 | +0.67(+3.62%) |
Feb 24, 2005 | 18.38 | 18.55 | 18.34 | 18.44 | 28,131 | +0.47(+2.60%) |
Feb 23, 2005 | 18.28 | 18.28 | 17.94 | 17.98 | 8,978 | -0.30(-1.65%) |
Feb 22, 2005 | 18.63 | 18.71 | 18.22 | 18.28 | 24,839 | -0.02(-0.09%) |
Feb 18, 2005 | 18.41 | 18.41 | 18.29 | 18.29 | 21,547 | +0.06(+0.33%) |
Feb 17, 2005 | 17.96 | 18.26 | 17.96 | 18.23 | 62,248 | +0.34(+1.92%) |
Feb 16, 2005 | 18.19 | 18.19 | 17.74 | 17.89 | 55,664 | -0.55(-3.01%) |
Feb 15, 2005 | 18.45 | 18.51 | 18.44 | 18.44 | 39,204 | -0.01(-0.04%) |
Feb 14, 2005 | 18.44 | 18.48 | 18.44 | 18.45 | 38,905 | +0.04(+0.22%) |
Feb 11, 2005 | 18.28 | 18.68 | 18.28 | 18.41 | 61,350 | +0.28(+1.57%) |
Feb 10, 2005 | 18.18 | 18.18 | 18.13 | 18.13 | 46,686 | -0.20(-1.11%) |
Feb 09, 2005 | 18.38 | 18.38 | 18.28 | 18.33 | 40,700 | +0.12(+0.66%) |
Feb 08, 2005 | 18.10 | 18.22 | 18.04 | 18.21 | 55,365 | +0.12(+0.65%) |
Feb 07, 2005 | 17.97 | 18.17 | 17.97 | 18.09 | 18,554 | +0.38(+2.17%) |
Feb 04, 2005 | 17.69 | 17.79 | 17.56 | 17.71 | 10,474 | +0.30(+1.73%) |
Feb 03, 2005 | 17.33 | 17.78 | 17.33 | 17.41 | 131,679 | +0.12(+0.68%) |
Feb 02, 2005 | 16.88 | 17.38 | 16.88 | 17.29 | 97,263 | +0.42(+2.48%) |