Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.03 | 20.16 | 19.25 | 20.07 | 146,265 | +0.11(+0.56%) |
Apr 28, 2005 | 20.37 | 20.73 | 19.96 | 19.96 | 268,878 | -0.51(-2.48%) |
Apr 27, 2005 | 19.81 | 20.85 | 19.69 | 20.47 | 224,389 | +0.57(+2.86%) |
Apr 26, 2005 | 20.61 | 20.61 | 19.12 | 19.90 | 367,432 | -0.58(-2.84%) |
Apr 25, 2005 | 20.07 | 21.11 | 20.07 | 20.48 | 177,760 | +0.45(+2.26%) |
Apr 22, 2005 | 19.89 | 20.23 | 19.19 | 20.03 | 249,497 | +0.11(+0.56%) |
Apr 21, 2005 | 19.39 | 20.01 | 19.00 | 19.92 | 217,810 | +0.55(+2.85%) |
Apr 20, 2005 | 18.99 | 19.92 | 18.04 | 19.36 | 377,523 | +0.33(+1.72%) |
Apr 19, 2005 | 17.59 | 19.19 | 17.59 | 19.04 | 176,185 | +1.26(+7.07%) |
Apr 18, 2005 | 18.09 | 18.09 | 16.89 | 17.78 | 210,510 | -0.41(-2.27%) |
Apr 15, 2005 | 18.82 | 18.92 | 18.09 | 18.19 | 88,203 | -0.50(-2.67%) |
Apr 14, 2005 | 20.01 | 20.11 | 18.56 | 18.69 | 166,033 | -1.12(-5.65%) |
Apr 13, 2005 | 19.92 | 20.19 | 19.74 | 19.81 | 69,771 | -0.09(-0.43%) |
Apr 12, 2005 | 19.65 | 20.02 | 19.65 | 19.90 | 114,011 | +0.10(+0.52%) |
Apr 11, 2005 | 19.88 | 20.22 | 19.65 | 19.80 | 110,058 | +0.11(+0.57%) |
Apr 08, 2005 | 19.77 | 20.26 | 19.66 | 19.68 | 76,954 | -0.24(-1.21%) |
Apr 07, 2005 | 19.89 | 19.92 | 19.62 | 19.92 | 101,386 | +0.17(+0.87%) |
Apr 06, 2005 | 19.36 | 19.87 | 19.36 | 19.75 | 157,551 | +0.37(+1.91%) |
Apr 05, 2005 | 19.39 | 19.78 | 18.93 | 19.38 | 136,092 | +0.12(+0.65%) |
Apr 04, 2005 | 18.77 | 19.36 | 18.68 | 19.26 | 69,925 | +0.37(+1.94%) |
Apr 01, 2005 | 18.84 | 18.90 | 18.77 | 18.89 | 74,188 | -0.10(-0.54%) |
Mar 31, 2005 | 19.25 | 19.25 | 18.78 | 18.99 | 191,181 | -0.09(-0.50%) |
Mar 30, 2005 | 18.99 | 19.29 | 18.93 | 19.09 | 154,941 | +0.28(+1.51%) |
Mar 29, 2005 | 18.81 | 19.00 | 18.74 | 18.80 | 151,274 | +0.07(+0.37%) |
Mar 28, 2005 | 18.95 | 19.04 | 18.73 | 18.74 | 254,535 | -0.07(-0.37%) |
Mar 24, 2005 | 18.62 | 19.04 | 18.61 | 18.80 | 116,399 | +0.07(+0.37%) |
Mar 23, 2005 | 18.61 | 19.02 | 18.60 | 18.74 | 243,978 | +0.04(+0.23%) |
Mar 22, 2005 | 18.75 | 18.81 | 18.60 | 18.69 | 135,565 | -0.02(-0.09%) |
Mar 21, 2005 | 18.87 | 18.91 | 18.64 | 18.71 | 113,908 | +0.09(+0.46%) |
Mar 18, 2005 | 18.31 | 19.04 | 18.30 | 18.62 | 242,646 | -0.02(-0.09%) |
Mar 17, 2005 | 18.65 | 19.04 | 18.60 | 18.64 | 245,577 | -0.15(-0.82%) |
Mar 16, 2005 | 18.09 | 18.95 | 17.96 | 18.80 | 290,961 | +0.48(+2.64%) |
Mar 15, 2005 | 16.58 | 18.46 | 16.58 | 18.31 | 603,186 | +2.37(+14.85%) |
Mar 14, 2005 | 15.78 | 16.07 | 15.78 | 15.95 | 125,301 | +0.21(+1.31%) |
Mar 11, 2005 | 15.88 | 16.09 | 15.51 | 15.74 | 173,441 | -0.20(-1.24%) |
Mar 10, 2005 | 16.47 | 16.47 | 15.93 | 15.94 | 95,524 | -0.34(-2.12%) |
Mar 09, 2005 | 16.43 | 16.63 | 16.10 | 16.28 | 210,208 | -0.22(-1.31%) |
Mar 08, 2005 | 16.71 | 16.86 | 16.50 | 16.50 | 108,957 | -0.24(-1.44%) |
Mar 07, 2005 | 16.67 | 16.98 | 16.65 | 16.74 | 117,437 | +0.12(+0.73%) |
Mar 04, 2005 | 17.19 | 17.19 | 16.57 | 16.62 | 131,050 | -0.41(-2.43%) |
Mar 03, 2005 | 17.13 | 17.28 | 16.92 | 17.03 | 126,255 | +0.09(+0.51%) |
Mar 02, 2005 | 16.50 | 17.58 | 16.50 | 16.94 | 264,591 | +0.24(+1.44%) |
Mar 01, 2005 | 15.86 | 16.71 | 15.85 | 16.70 | 379,102 | +0.72(+4.53%) |
Feb 28, 2005 | 15.76 | 16.08 | 15.63 | 15.98 | 215,541 | +0.26(+1.64%) |
Feb 25, 2005 | 15.51 | 15.78 | 15.40 | 15.72 | 155,522 | +0.27(+1.73%) |
Feb 24, 2005 | 15.32 | 15.51 | 15.08 | 15.45 | 40,867 | +0.38(+2.51%) |
Feb 23, 2005 | 15.33 | 15.46 | 15.07 | 15.07 | 31,944 | -0.38(-2.45%) |
Feb 22, 2005 | 15.08 | 15.61 | 15.08 | 15.45 | 76,946 | +0.24(+1.59%) |
Feb 18, 2005 | 15.55 | 15.55 | 15.03 | 15.21 | 27,770 | -0.18(-1.18%) |
Feb 17, 2005 | 15.63 | 15.63 | 15.34 | 15.39 | 51,620 | -0.13(-0.83%) |
Feb 16, 2005 | 15.39 | 15.60 | 15.29 | 15.52 | 59,338 | +0.01(+0.06%) |
Feb 15, 2005 | 15.35 | 15.59 | 15.32 | 15.51 | 43,047 | +0.08(+0.50%) |
Feb 14, 2005 | 15.44 | 15.52 | 15.25 | 15.44 | 44,989 | -0.03(-0.17%) |
Feb 11, 2005 | 15.66 | 15.66 | 15.06 | 15.46 | 61,655 | +0.07(+0.45%) |
Feb 10, 2005 | 15.54 | 15.54 | 15.17 | 15.39 | 45,137 | -0.22(-1.38%) |
Feb 09, 2005 | 15.95 | 15.96 | 15.46 | 15.61 | 62,880 | -0.34(-2.11%) |
Feb 08, 2005 | 15.38 | 16.03 | 15.38 | 15.95 | 81,849 | +0.37(+2.38%) |
Feb 07, 2005 | 15.67 | 15.69 | 15.36 | 15.57 | 64,703 | -0.09(-0.55%) |
Feb 04, 2005 | 15.12 | 15.67 | 15.04 | 15.66 | 50,210 | +0.55(+3.65%) |
Feb 03, 2005 | 14.88 | 15.12 | 14.63 | 15.11 | 85,353 | +0.31(+2.10%) |
Feb 02, 2005 | 15.51 | 15.51 | 14.61 | 14.80 | 154,441 | -0.50(-3.27%) |