Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.73 | 17.87 | 17.72 | 17.87 | 284,774 | +0.19(+1.09%) |
Apr 28, 2005 | 17.80 | 17.87 | 17.61 | 17.68 | 240,683 | -0.24(-1.32%) |
Apr 27, 2005 | 17.95 | 18.01 | 17.81 | 17.92 | 249,042 | -0.10(-0.58%) |
Apr 26, 2005 | 18.27 | 18.27 | 17.98 | 18.02 | 353,406 | -0.48(-2.61%) |
Apr 25, 2005 | 18.21 | 18.50 | 18.21 | 18.50 | 461,410 | +0.29(+1.59%) |
Apr 22, 2005 | 18.20 | 18.36 | 18.08 | 18.21 | 193,759 | +0.01(+0.08%) |
Apr 21, 2005 | 17.87 | 18.20 | 17.87 | 18.20 | 285,853 | +0.21(+1.20%) |
Apr 20, 2005 | 18.06 | 18.07 | 17.91 | 17.98 | 276,954 | -0.20(-1.10%) |
Apr 19, 2005 | 17.98 | 18.20 | 17.97 | 18.18 | 227,334 | +0.30(+1.70%) |
Apr 18, 2005 | 17.87 | 18.02 | 17.84 | 17.88 | 534,626 | -0.36(-1.95%) |
Apr 15, 2005 | 18.44 | 18.48 | 18.21 | 18.24 | 336,147 | -0.34(-1.84%) |
Apr 14, 2005 | 18.70 | 18.72 | 18.56 | 18.58 | 515,749 | -0.28(-1.49%) |
Apr 13, 2005 | 18.91 | 18.96 | 18.79 | 18.86 | 329,675 | -0.08(-0.43%) |
Apr 12, 2005 | 18.89 | 18.97 | 18.69 | 18.94 | 173,804 | -0.02(-0.12%) |
Apr 11, 2005 | 19.07 | 19.07 | 18.91 | 18.96 | 228,278 | -0.14(-0.74%) |
Apr 08, 2005 | 19.21 | 19.21 | 19.10 | 19.10 | 362,844 | -0.13(-0.69%) |
Apr 07, 2005 | 19.15 | 19.28 | 19.15 | 19.24 | 317,270 | +0.15(+0.78%) |
Apr 06, 2005 | 19.17 | 19.21 | 19.07 | 19.09 | 287,336 | +0.11(+0.59%) |
Apr 05, 2005 | 18.92 | 19.03 | 18.88 | 18.98 | 282,617 | +0.33(+1.75%) |
Apr 04, 2005 | 18.47 | 18.67 | 18.39 | 18.65 | 237,312 | +0.13(+0.68%) |
Apr 01, 2005 | 18.69 | 18.78 | 18.44 | 18.53 | 205,490 | -0.04(-0.24%) |
Mar 31, 2005 | 18.73 | 18.73 | 18.53 | 18.57 | 416,779 | -0.01(-0.08%) |
Mar 30, 2005 | 18.69 | 18.73 | 18.59 | 18.59 | 302,438 | +0.03(+0.16%) |
Mar 29, 2005 | 18.75 | 18.76 | 18.55 | 18.56 | 514,401 | -0.39(-2.07%) |
Mar 28, 2005 | 18.95 | 19.02 | 18.85 | 18.95 | 391,295 | +0.25(+1.35%) |
Mar 24, 2005 | 18.65 | 18.77 | 18.48 | 18.70 | 489,860 | +0.17(+0.92%) |
Mar 23, 2005 | 18.65 | 18.66 | 18.49 | 18.53 | 720,431 | -0.05(-0.28%) |
Mar 22, 2005 | 18.78 | 18.87 | 18.56 | 18.58 | 645,057 | -0.27(-1.46%) |
Mar 21, 2005 | 18.95 | 18.95 | 18.83 | 18.85 | 587,886 | -0.10(-0.51%) |
Mar 18, 2005 | 19.06 | 19.08 | 18.91 | 18.95 | 706,542 | -0.16(-0.81%) |
Mar 17, 2005 | 19.22 | 19.22 | 19.05 | 19.10 | 424,869 | -0.24(-1.27%) |
Mar 16, 2005 | 19.18 | 19.35 | 19.03 | 19.35 | 970,687 | +0.18(+0.93%) |
Mar 15, 2005 | 19.30 | 19.36 | 19.17 | 19.17 | 466,534 | -0.22(-1.11%) |
Mar 14, 2005 | 19.46 | 19.46 | 19.33 | 19.39 | 418,127 | -0.33(-1.69%) |
Mar 11, 2005 | 19.73 | 19.87 | 19.68 | 19.72 | 447,522 | -0.23(-1.15%) |
Mar 10, 2005 | 20.02 | 20.02 | 19.88 | 19.95 | 198,074 | -0.20(-0.99%) |
Mar 09, 2005 | 20.16 | 20.25 | 20.09 | 20.15 | 220,592 | +0.06(+0.30%) |
Mar 08, 2005 | 20.25 | 20.25 | 20.08 | 20.09 | 175,557 | +0.03(+0.15%) |
Mar 07, 2005 | 20.14 | 20.14 | 20.04 | 20.06 | 261,582 | -0.04(-0.18%) |
Mar 04, 2005 | 19.99 | 20.17 | 19.93 | 20.10 | 265,492 | +0.19(+0.97%) |
Mar 03, 2005 | 19.99 | 20.08 | 19.84 | 19.91 | 308,640 | -0.08(-0.41%) |
Mar 02, 2005 | 19.86 | 20.08 | 19.82 | 19.99 | 253,087 | +0.13(+0.63%) |
Mar 01, 2005 | 19.91 | 20.02 | 19.80 | 19.86 | 210,479 | -0.05(-0.26%) |
Feb 28, 2005 | 20.01 | 20.02 | 19.78 | 19.91 | 310,258 | +0.07(+0.37%) |
Feb 25, 2005 | 19.67 | 19.85 | 19.67 | 19.84 | 149,263 | +0.19(+0.94%) |
Feb 24, 2005 | 19.65 | 19.73 | 19.56 | 19.65 | 267,245 | +0.14(+0.72%) |
Feb 23, 2005 | 19.56 | 19.56 | 19.42 | 19.51 | 218,300 | -0.10(-0.49%) |
Feb 22, 2005 | 19.91 | 19.91 | 19.56 | 19.61 | 256,863 | -0.27(-1.34%) |
Feb 18, 2005 | 19.73 | 19.91 | 19.73 | 19.88 | 354,350 | +0.36(+1.82%) |
Feb 17, 2005 | 19.56 | 19.65 | 19.48 | 19.52 | 495,793 | -0.10(-0.49%) |
Feb 16, 2005 | 19.61 | 19.62 | 19.42 | 19.62 | 377,137 | -0.09(-0.45%) |
Feb 15, 2005 | 19.62 | 19.79 | 19.58 | 19.71 | 836,929 | +0.28(+1.45%) |
Feb 14, 2005 | 19.42 | 19.46 | 19.36 | 19.42 | 290,977 | +0.26(+1.35%) |
Feb 11, 2005 | 19.10 | 19.21 | 19.09 | 19.16 | 438,353 | +0.05(+0.27%) |
Feb 10, 2005 | 19.10 | 19.17 | 19.06 | 19.11 | 311,067 | -0.07(-0.35%) |
Feb 09, 2005 | 19.32 | 19.33 | 19.15 | 19.18 | 801,602 | -0.07(-0.35%) |
Feb 08, 2005 | 19.36 | 19.36 | 19.19 | 19.25 | 1,048,218 | -0.06(-0.31%) |
Feb 07, 2005 | 19.39 | 19.42 | 19.28 | 19.30 | 346,529 | -0.27(-1.36%) |
Feb 04, 2005 | 19.53 | 19.60 | 19.49 | 19.57 | 545,817 | +0.16(+0.80%) |
Feb 03, 2005 | 19.37 | 19.42 | 19.27 | 19.42 | 393,587 | -0.21(-1.06%) |
Feb 02, 2005 | 19.54 | 19.67 | 19.54 | 19.62 | 219,513 | +0.16(+0.84%) |