Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.57 | 13.90 | 13.05 | 13.22 | 396,047 | -0.34(-2.54%) |
Apr 28, 2005 | 13.73 | 14.00 | 13.55 | 13.56 | 268,814 | -0.32(-2.27%) |
Apr 27, 2005 | 14.00 | 14.32 | 13.65 | 13.88 | 367,234 | -0.26(-1.84%) |
Apr 26, 2005 | 14.22 | 14.58 | 14.01 | 14.14 | 508,188 | -0.19(-1.33%) |
Apr 25, 2005 | 14.03 | 14.95 | 13.92 | 14.33 | 521,721 | +0.28(+1.99%) |
Apr 22, 2005 | 14.34 | 14.50 | 13.78 | 14.05 | 985,895 | -0.52(-3.57%) |
Apr 21, 2005 | 15.12 | 16.19 | 14.28 | 14.57 | 2,528,113 | -3.39(-18.88%) |
Apr 20, 2005 | 18.52 | 18.55 | 17.90 | 17.96 | 207,998 | -0.47(-2.55%) |
Apr 19, 2005 | 18.05 | 18.65 | 18.00 | 18.43 | 644,637 | +0.77(+4.36%) |
Apr 18, 2005 | 17.02 | 17.84 | 17.02 | 17.66 | 416,109 | +0.53(+3.09%) |
Apr 15, 2005 | 18.57 | 18.57 | 17.11 | 17.13 | 810,227 | -1.84(-9.70%) |
Apr 14, 2005 | 19.65 | 19.86 | 18.92 | 18.97 | 218,996 | -0.78(-3.95%) |
Apr 13, 2005 | 19.78 | 20.00 | 19.62 | 19.75 | 116,662 | -0.23(-1.15%) |
Apr 12, 2005 | 19.48 | 20.06 | 19.29 | 19.98 | 183,321 | +0.60(+3.10%) |
Apr 11, 2005 | 19.80 | 19.88 | 19.38 | 19.38 | 252,729 | -0.32(-1.62%) |
Apr 08, 2005 | 19.87 | 19.96 | 19.61 | 19.70 | 83,701 | -0.28(-1.40%) |
Apr 07, 2005 | 19.90 | 20.05 | 19.66 | 19.98 | 91,203 | +0.22(+1.11%) |
Apr 06, 2005 | 19.80 | 20.05 | 19.62 | 19.76 | 202,851 | +0.09(+0.46%) |
Apr 05, 2005 | 19.51 | 19.85 | 19.49 | 19.67 | 188,407 | +0.11(+0.56%) |
Apr 04, 2005 | 19.10 | 19.68 | 19.04 | 19.56 | 185,628 | +0.24(+1.24%) |
Apr 01, 2005 | 19.60 | 19.76 | 19.14 | 19.32 | 151,199 | -0.34(-1.73%) |
Mar 31, 2005 | 19.75 | 19.81 | 19.52 | 19.66 | 159,519 | +0.05(+0.25%) |
Mar 30, 2005 | 19.63 | 19.70 | 19.32 | 19.61 | 127,107 | +0.11(+0.56%) |
Mar 29, 2005 | 19.68 | 19.90 | 19.35 | 19.50 | 170,337 | -0.09(-0.46%) |
Mar 28, 2005 | 19.62 | 19.96 | 19.37 | 19.59 | 232,238 | -0.15(-0.76%) |
Mar 24, 2005 | 20.07 | 20.07 | 19.69 | 19.74 | 93,185 | -0.20(-1.00%) |
Mar 23, 2005 | 19.74 | 20.08 | 19.74 | 19.94 | 181,384 | +0.09(+0.45%) |
Mar 22, 2005 | 20.08 | 20.13 | 19.83 | 19.85 | 133,032 | -0.15(-0.75%) |
Mar 21, 2005 | 19.75 | 20.10 | 19.70 | 20.00 | 128,891 | +0.05(+0.25%) |
Mar 18, 2005 | 20.00 | 20.20 | 19.74 | 19.95 | 305,035 | -0.10(-0.50%) |
Mar 17, 2005 | 19.75 | 20.12 | 19.60 | 20.05 | 194,288 | +0.40(+2.04%) |
Mar 16, 2005 | 19.43 | 19.85 | 19.43 | 19.65 | 201,184 | +0.17(+0.87%) |
Mar 15, 2005 | 20.00 | 20.00 | 19.48 | 19.48 | 174,227 | -0.33(-1.67%) |
Mar 14, 2005 | 19.50 | 19.87 | 19.34 | 19.81 | 263,070 | +0.35(+1.80%) |
Mar 11, 2005 | 19.48 | 19.51 | 19.23 | 19.46 | 130,553 | +0.02(+0.10%) |
Mar 10, 2005 | 19.50 | 19.90 | 19.39 | 19.44 | 185,186 | -0.06(-0.31%) |
Mar 09, 2005 | 19.79 | 19.85 | 19.25 | 19.50 | 253,128 | -0.19(-0.96%) |
Mar 08, 2005 | 19.80 | 20.01 | 19.69 | 19.69 | 255,943 | -0.26(-1.30%) |
Mar 07, 2005 | 20.00 | 20.08 | 19.75 | 19.95 | 299,005 | +0.12(+0.61%) |
Mar 04, 2005 | 19.75 | 19.99 | 19.66 | 19.83 | 196,913 | +0.26(+1.33%) |
Mar 03, 2005 | 19.17 | 19.89 | 19.09 | 19.57 | 381,153 | +0.46(+2.41%) |
Mar 02, 2005 | 19.15 | 19.25 | 18.80 | 19.11 | 447,557 | -0.06(-0.31%) |
Mar 01, 2005 | 18.80 | 19.24 | 18.80 | 19.17 | 440,783 | +0.31(+1.64%) |
Feb 28, 2005 | 19.11 | 19.11 | 18.79 | 18.86 | 398,231 | -0.17(-0.89%) |
Feb 25, 2005 | 18.67 | 19.06 | 18.62 | 19.03 | 155,247 | +0.36(+1.93%) |
Feb 24, 2005 | 18.80 | 18.88 | 17.92 | 18.67 | 429,012 | -0.18(-0.95%) |
Feb 23, 2005 | 18.74 | 18.92 | 18.61 | 18.85 | 508,373 | +0.12(+0.64%) |
Feb 22, 2005 | 18.93 | 18.95 | 18.57 | 18.73 | 400,769 | +0.04(+0.21%) |
Feb 18, 2005 | 18.55 | 18.90 | 18.55 | 18.69 | 350,528 | +0.02(+0.11%) |
Feb 17, 2005 | 18.75 | 18.85 | 18.55 | 18.67 | 546,344 | +0.37(+2.02%) |
Feb 16, 2005 | 17.20 | 18.38 | 17.16 | 18.30 | 403,825 | +1.10(+6.40%) |
Feb 15, 2005 | 17.39 | 17.41 | 17.15 | 17.20 | 286,338 | -0.05(-0.29%) |
Feb 14, 2005 | 17.30 | 17.35 | 17.18 | 17.25 | 256,188 | +0.08(+0.47%) |
Feb 11, 2005 | 17.10 | 17.28 | 16.79 | 17.17 | 145,124 | -0.03(-0.17%) |
Feb 10, 2005 | 17.20 | 17.30 | 16.91 | 17.20 | 170,995 | +0.14(+0.82%) |
Feb 09, 2005 | 17.75 | 17.93 | 16.94 | 17.06 | 340,931 | -0.48(-2.74%) |
Feb 08, 2005 | 17.65 | 17.65 | 17.44 | 17.54 | 124,549 | +0.01(+0.06%) |
Feb 07, 2005 | 17.12 | 17.62 | 17.12 | 17.53 | 80,179 | +0.24(+1.39%) |
Feb 04, 2005 | 17.10 | 17.37 | 17.02 | 17.29 | 88,481 | -0.03(-0.17%) |
Feb 03, 2005 | 16.95 | 17.37 | 16.95 | 17.32 | 115,710 | +0.23(+1.35%) |
Feb 02, 2005 | 17.45 | 17.45 | 16.90 | 17.09 | 156,209 | -0.28(-1.61%) |