Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.96 | 18.14 | 17.30 | 17.78 | 1,367,207 | +0.01(+0.04%) |
Apr 28, 2005 | 18.05 | 18.08 | 17.72 | 17.77 | 710,000 | -0.28(-1.55%) |
Apr 27, 2005 | 17.54 | 18.16 | 17.52 | 18.05 | 1,764,501 | +0.41(+2.31%) |
Apr 26, 2005 | 17.58 | 17.96 | 17.26 | 17.64 | 1,571,928 | -0.11(-0.60%) |
Apr 25, 2005 | 17.74 | 18.02 | 17.59 | 17.75 | 1,593,375 | -0.06(-0.34%) |
Apr 22, 2005 | 18.24 | 18.24 | 17.49 | 17.81 | 3,310,484 | -0.42(-2.30%) |
Apr 21, 2005 | 18.43 | 18.74 | 18.23 | 18.23 | 1,223,977 | -0.10(-0.55%) |
Apr 20, 2005 | 18.82 | 18.96 | 18.24 | 18.33 | 757,693 | -0.37(-2.00%) |
Apr 19, 2005 | 18.75 | 18.80 | 18.57 | 18.70 | 1,385,655 | +0.09(+0.50%) |
Apr 18, 2005 | 18.57 | 18.75 | 18.40 | 18.61 | 1,746,804 | +0.04(+0.22%) |
Apr 15, 2005 | 18.87 | 19.00 | 18.50 | 18.57 | 1,874,286 | -0.45(-2.35%) |
Apr 14, 2005 | 19.03 | 19.35 | 18.96 | 19.02 | 1,910,881 | -0.02(-0.11%) |
Apr 13, 2005 | 19.08 | 19.21 | 18.94 | 19.04 | 1,274,070 | -0.09(-0.45%) |
Apr 12, 2005 | 18.69 | 19.31 | 18.59 | 19.12 | 1,072,049 | +0.50(+2.69%) |
Apr 11, 2005 | 18.72 | 18.83 | 18.54 | 18.62 | 855,779 | -0.05(-0.29%) |
Apr 08, 2005 | 19.10 | 19.10 | 18.41 | 18.68 | 2,530,894 | -0.53(-2.74%) |
Apr 07, 2005 | 19.22 | 19.40 | 18.95 | 19.20 | 617,313 | -0.12(-0.62%) |
Apr 06, 2005 | 19.40 | 19.48 | 19.30 | 19.32 | 1,568,779 | -0.13(-0.69%) |
Apr 05, 2005 | 19.34 | 19.64 | 19.34 | 19.46 | 1,391,504 | +0.12(+0.62%) |
Apr 04, 2005 | 19.16 | 19.42 | 19.10 | 19.34 | 564,820 | +0.19(+1.01%) |
Apr 01, 2005 | 19.58 | 19.62 | 19.10 | 19.14 | 701,601 | -0.39(-2.01%) |
Mar 31, 2005 | 19.38 | 19.77 | 19.30 | 19.54 | 1,428,999 | +0.15(+0.79%) |
Mar 30, 2005 | 18.86 | 19.52 | 18.74 | 19.38 | 1,221,578 | +0.45(+2.40%) |
Mar 29, 2005 | 18.94 | 19.26 | 18.88 | 18.93 | 766,842 | -0.03(-0.14%) |
Mar 28, 2005 | 18.78 | 19.08 | 18.78 | 18.96 | 506,928 | +0.24(+1.28%) |
Mar 24, 2005 | 18.68 | 18.92 | 18.39 | 18.72 | 852,330 | -0.05(-0.25%) |
Mar 23, 2005 | 18.87 | 18.93 | 18.62 | 18.76 | 494,180 | -0.19(-1.02%) |
Mar 22, 2005 | 19.12 | 19.34 | 18.90 | 18.96 | 783,639 | -0.17(-0.87%) |
Mar 21, 2005 | 19.05 | 19.18 | 18.83 | 19.12 | 444,387 | -0.07(-0.35%) |
Mar 18, 2005 | 19.64 | 19.70 | 18.97 | 19.19 | 1,271,521 | -0.35(-1.77%) |
Mar 17, 2005 | 19.56 | 19.63 | 19.40 | 19.54 | 800,287 | -0.07(-0.34%) |
Mar 16, 2005 | 19.73 | 19.75 | 19.58 | 19.60 | 1,219,928 | -0.12(-0.61%) |
Mar 15, 2005 | 19.44 | 19.97 | 19.44 | 19.72 | 1,927,978 | +0.34(+1.75%) |
Mar 14, 2005 | 19.30 | 19.48 | 19.20 | 19.38 | 1,029,305 | +0.21(+1.11%) |
Mar 11, 2005 | 18.94 | 19.24 | 18.90 | 19.17 | 604,714 | +0.19(+1.02%) |
Mar 10, 2005 | 18.94 | 19.06 | 18.79 | 18.98 | 512,027 | -0.03(-0.18%) |
Mar 09, 2005 | 19.10 | 19.21 | 18.96 | 19.01 | 841,381 | -0.15(-0.77%) |
Mar 08, 2005 | 19.17 | 19.33 | 19.06 | 19.16 | 932,418 | -0.01(-0.07%) |
Mar 07, 2005 | 19.17 | 19.24 | 18.97 | 19.17 | 832,232 | +0.01(+0.03%) |
Mar 04, 2005 | 19.16 | 19.24 | 18.88 | 19.16 | 1,485,541 | +0.04(+0.21%) |
Mar 03, 2005 | 19.30 | 19.51 | 18.86 | 19.12 | 2,020,215 | -0.18(-0.93%) |
Mar 02, 2005 | 18.58 | 19.36 | 18.54 | 19.30 | 5,276,558 | +0.79(+4.25%) |
Mar 01, 2005 | 18.17 | 18.57 | 18.08 | 18.52 | 1,445,196 | +0.31(+1.72%) |
Feb 28, 2005 | 18.17 | 18.47 | 18.06 | 18.20 | 1,476,992 | +0.03(+0.18%) |
Feb 25, 2005 | 17.90 | 18.17 | 17.82 | 18.17 | 892,974 | +0.27(+1.49%) |
Feb 24, 2005 | 17.52 | 17.90 | 17.44 | 17.90 | 1,279,620 | +0.35(+1.97%) |
Feb 23, 2005 | 17.73 | 17.95 | 17.52 | 17.56 | 924,769 | -0.17(-0.98%) |
Feb 22, 2005 | 17.50 | 18.06 | 17.49 | 17.73 | 1,156,337 | +0.13(+0.72%) |
Feb 18, 2005 | 17.74 | 17.80 | 17.55 | 17.60 | 488,931 | -0.15(-0.83%) |
Feb 17, 2005 | 17.81 | 18.04 | 17.72 | 17.75 | 546,673 | -0.09(-0.52%) |
Feb 16, 2005 | 17.84 | 17.86 | 17.69 | 17.84 | 630,061 | +0.00(+0.00%) |
Feb 15, 2005 | 17.95 | 18.01 | 17.74 | 17.84 | 570,069 | -0.08(-0.45%) |
Feb 14, 2005 | 18.06 | 18.17 | 17.82 | 17.92 | 603,365 | -0.21(-1.18%) |
Feb 11, 2005 | 18.00 | 18.16 | 17.95 | 18.14 | 826,383 | +0.14(+0.78%) |
Feb 10, 2005 | 18.00 | 18.06 | 17.77 | 18.00 | 890,574 | +0.14(+0.78%) |
Feb 09, 2005 | 18.13 | 18.20 | 17.82 | 17.86 | 803,137 | -0.31(-1.69%) |
Feb 08, 2005 | 18.06 | 18.16 | 17.92 | 18.16 | 864,178 | +0.10(+0.55%) |
Feb 07, 2005 | 18.27 | 18.29 | 18.02 | 18.06 | 752,444 | -0.14(-0.77%) |
Feb 04, 2005 | 18.24 | 18.30 | 18.10 | 18.20 | 849,180 | +0.03(+0.18%) |
Feb 03, 2005 | 18.00 | 18.28 | 17.87 | 18.17 | 1,095,595 | -0.09(-0.47%) |
Feb 02, 2005 | 18.16 | 18.31 | 18.08 | 18.26 | 782,889 | +0.10(+0.55%) |