Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.44 | 17.90 | 17.28 | 17.81 | 185,689 | +0.43(+2.47%) |
Apr 28, 2005 | 17.31 | 17.64 | 17.31 | 17.38 | 184,449 | -0.18(-1.03%) |
Apr 27, 2005 | 17.44 | 17.89 | 16.96 | 17.56 | 91,100 | -0.03(-0.17%) |
Apr 26, 2005 | 17.31 | 17.61 | 17.10 | 17.59 | 110,970 | +0.36(+2.12%) |
Apr 25, 2005 | 17.17 | 17.29 | 16.82 | 17.23 | 103,441 | +0.20(+1.15%) |
Apr 22, 2005 | 17.48 | 17.50 | 16.80 | 17.03 | 105,568 | -0.33(-1.90%) |
Apr 21, 2005 | 16.98 | 17.40 | 16.98 | 17.36 | 167,927 | +0.38(+2.24%) |
Apr 20, 2005 | 16.91 | 17.07 | 16.66 | 16.98 | 114,994 | +0.11(+0.65%) |
Apr 19, 2005 | 16.83 | 17.06 | 16.55 | 16.87 | 152,698 | -0.03(-0.18%) |
Apr 18, 2005 | 17.27 | 17.42 | 16.70 | 16.90 | 182,584 | -0.39(-2.26%) |
Apr 15, 2005 | 17.37 | 17.37 | 16.85 | 17.29 | 196,785 | +0.04(+0.23%) |
Apr 14, 2005 | 17.39 | 17.47 | 17.14 | 17.25 | 109,063 | -0.01(-0.06%) |
Apr 13, 2005 | 17.05 | 17.34 | 16.94 | 17.26 | 138,643 | +0.38(+2.25%) |
Apr 12, 2005 | 17.00 | 17.10 | 16.59 | 16.88 | 198,230 | -0.22(-1.29%) |
Apr 11, 2005 | 17.81 | 17.81 | 16.95 | 17.10 | 140,799 | -0.62(-3.50%) |
Apr 08, 2005 | 17.82 | 17.96 | 17.56 | 17.72 | 140,584 | -0.21(-1.20%) |
Apr 07, 2005 | 17.63 | 17.97 | 17.40 | 17.93 | 211,940 | +0.45(+2.60%) |
Apr 06, 2005 | 16.80 | 17.80 | 16.69 | 17.48 | 458,919 | +0.68(+4.05%) |
Apr 05, 2005 | 16.46 | 16.82 | 16.40 | 16.80 | 193,792 | +0.35(+2.13%) |
Apr 04, 2005 | 15.84 | 16.58 | 15.76 | 16.45 | 315,226 | +0.45(+2.81%) |
Apr 01, 2005 | 16.67 | 17.07 | 15.87 | 16.00 | 1,487,500 | -0.81(-4.82%) |
Mar 31, 2005 | 17.41 | 17.41 | 16.60 | 16.81 | 298,877 | -0.43(-2.49%) |
Mar 30, 2005 | 17.44 | 17.75 | 17.14 | 17.24 | 105,849 | -0.25(-1.43%) |
Mar 29, 2005 | 17.40 | 17.83 | 17.17 | 17.49 | 176,470 | +0.05(+0.29%) |
Mar 28, 2005 | 18.04 | 18.09 | 17.43 | 17.44 | 115,726 | -0.65(-3.59%) |
Mar 24, 2005 | 17.71 | 18.18 | 17.71 | 18.09 | 213,735 | +0.36(+2.03%) |
Mar 23, 2005 | 17.84 | 17.94 | 17.25 | 17.73 | 284,446 | -0.09(-0.51%) |
Mar 22, 2005 | 18.30 | 18.40 | 17.64 | 17.82 | 332,551 | -0.60(-3.26%) |
Mar 21, 2005 | 18.99 | 18.99 | 18.25 | 18.42 | 289,368 | -0.75(-3.91%) |
Mar 18, 2005 | 18.92 | 19.20 | 18.75 | 19.17 | 228,232 | +0.29(+1.54%) |
Mar 17, 2005 | 18.70 | 19.17 | 18.20 | 18.88 | 313,880 | -0.07(-0.37%) |
Mar 16, 2005 | 19.44 | 19.74 | 18.75 | 18.95 | 232,887 | -0.71(-3.61%) |
Mar 15, 2005 | 20.19 | 20.25 | 19.27 | 19.66 | 222,383 | -0.63(-3.10%) |
Mar 14, 2005 | 20.57 | 20.62 | 20.20 | 20.29 | 299,877 | -0.31(-1.50%) |
Mar 11, 2005 | 20.01 | 20.70 | 19.82 | 20.60 | 426,672 | +0.88(+4.46%) |
Mar 10, 2005 | 19.58 | 20.00 | 19.31 | 19.72 | 1,407,537 | +0.49(+2.55%) |
Mar 09, 2005 | 19.86 | 19.86 | 18.62 | 19.23 | 258,365 | -0.52(-2.63%) |
Mar 08, 2005 | 19.96 | 20.35 | 19.46 | 19.75 | 416,179 | +0.07(+0.36%) |
Mar 07, 2005 | 20.47 | 20.63 | 19.05 | 19.68 | 462,907 | -0.66(-3.24%) |
Mar 04, 2005 | 22.33 | 22.34 | 20.06 | 20.34 | 605,424 | -1.92(-8.63%) |
Mar 03, 2005 | 22.60 | 23.37 | 22.11 | 22.26 | 196,369 | -0.36(-1.59%) |
Mar 02, 2005 | 22.51 | 23.02 | 22.27 | 22.62 | 236,472 | -0.06(-0.26%) |
Mar 01, 2005 | 23.43 | 23.81 | 22.59 | 22.68 | 226,906 | -0.54(-2.33%) |
Feb 28, 2005 | 23.82 | 23.83 | 23.08 | 23.22 | 120,975 | -0.50(-2.11%) |
Feb 25, 2005 | 23.87 | 23.99 | 23.45 | 23.72 | 242,830 | -0.22(-0.92%) |
Feb 24, 2005 | 22.51 | 24.40 | 22.32 | 23.94 | 336,465 | +1.62(+7.26%) |
Feb 23, 2005 | 21.47 | 22.71 | 21.47 | 22.32 | 297,679 | +1.25(+5.93%) |
Feb 22, 2005 | 21.23 | 21.45 | 20.85 | 21.07 | 174,700 | -0.43(-2.00%) |
Feb 18, 2005 | 21.77 | 21.80 | 21.41 | 21.50 | 110,427 | -0.08(-0.37%) |
Feb 17, 2005 | 21.64 | 21.89 | 21.43 | 21.58 | 191,159 | -0.07(-0.32%) |
Feb 16, 2005 | 22.09 | 22.10 | 21.59 | 21.65 | 184,314 | -0.33(-1.50%) |
Feb 15, 2005 | 21.80 | 22.09 | 21.70 | 21.98 | 180,751 | +0.12(+0.55%) |
Feb 14, 2005 | 22.32 | 22.33 | 21.55 | 21.86 | 292,905 | -0.33(-1.49%) |
Feb 11, 2005 | 22.15 | 23.07 | 21.94 | 22.19 | 436,153 | +0.22(+1.00%) |
Feb 10, 2005 | 21.43 | 22.30 | 21.43 | 21.97 | 242,814 | +0.54(+2.52%) |
Feb 09, 2005 | 21.32 | 22.00 | 21.15 | 21.43 | 206,105 | +0.09(+0.42%) |
Feb 08, 2005 | 21.36 | 21.48 | 21.08 | 21.34 | 119,695 | -0.02(-0.09%) |
Feb 07, 2005 | 21.38 | 21.38 | 20.97 | 21.36 | 140,533 | +0.18(+0.85%) |
Feb 04, 2005 | 21.09 | 21.35 | 20.90 | 21.18 | 209,827 | -0.09(-0.42%) |
Feb 03, 2005 | 20.54 | 21.30 | 20.53 | 21.27 | 186,471 | +0.57(+2.75%) |
Feb 02, 2005 | 20.70 | 20.70 | 20.41 | 20.70 | 178,374 | +0.02(+0.10%) |