Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 26.52 | 27.25 | 25.47 | 27.12 | 119,530 | +0.60(+2.26%) |
Apr 28, 2005 | 24.75 | 27.34 | 24.71 | 26.52 | 136,283 | +0.99(+3.88%) |
Apr 27, 2005 | 27.30 | 27.70 | 24.70 | 25.53 | 246,623 | -2.89(-10.17%) |
Apr 26, 2005 | 29.05 | 29.35 | 27.45 | 28.42 | 98,811 | -0.53(-1.83%) |
Apr 25, 2005 | 30.20 | 30.62 | 28.32 | 28.95 | 166,101 | -1.03(-3.44%) |
Apr 22, 2005 | 28.75 | 29.99 | 27.00 | 29.98 | 223,490 | +1.18(+4.10%) |
Apr 21, 2005 | 30.43 | 30.43 | 28.10 | 28.80 | 240,609 | -0.34(-1.17%) |
Apr 20, 2005 | 30.98 | 30.99 | 28.18 | 29.14 | 445,580 | +0.57(+2.00%) |
Apr 19, 2005 | 25.75 | 28.89 | 25.75 | 28.57 | 330,063 | +3.50(+13.96%) |
Apr 18, 2005 | 23.14 | 25.65 | 22.40 | 25.07 | 308,063 | +1.88(+8.11%) |
Apr 15, 2005 | 25.26 | 25.27 | 22.83 | 23.19 | 285,852 | -2.13(-8.41%) |
Apr 14, 2005 | 27.43 | 27.80 | 25.07 | 25.32 | 190,078 | -2.52(-9.05%) |
Apr 13, 2005 | 28.35 | 29.13 | 27.10 | 27.84 | 137,905 | -1.29(-4.43%) |
Apr 12, 2005 | 30.00 | 30.75 | 26.23 | 29.13 | 569,152 | -1.46(-4.77%) |
Apr 11, 2005 | 31.86 | 32.98 | 29.55 | 30.59 | 315,784 | -1.27(-3.99%) |
Apr 08, 2005 | 32.89 | 33.38 | 31.27 | 31.86 | 111,918 | -0.56(-1.73%) |
Apr 07, 2005 | 33.75 | 34.11 | 31.03 | 32.42 | 413,757 | -1.63(-4.79%) |
Apr 06, 2005 | 32.50 | 34.20 | 32.00 | 34.05 | 221,548 | +2.18(+6.84%) |
Apr 05, 2005 | 32.34 | 32.34 | 31.02 | 31.87 | 98,180 | +0.07(+0.22%) |
Apr 04, 2005 | 31.47 | 32.25 | 30.55 | 31.80 | 256,249 | +0.21(+0.66%) |
Apr 01, 2005 | 30.60 | 32.13 | 30.10 | 31.59 | 407,427 | +1.53(+5.09%) |
Mar 31, 2005 | 28.98 | 30.35 | 28.32 | 30.06 | 344,719 | +1.37(+4.78%) |
Mar 30, 2005 | 25.75 | 28.75 | 25.59 | 28.69 | 191,424 | +2.64(+10.13%) |
Mar 29, 2005 | 28.11 | 28.19 | 25.56 | 26.05 | 220,586 | -1.92(-6.86%) |
Mar 28, 2005 | 27.36 | 28.60 | 26.80 | 27.97 | 328,722 | +1.29(+4.84%) |
Mar 24, 2005 | 25.55 | 26.74 | 24.30 | 26.68 | 147,954 | +2.67(+11.12%) |
Mar 23, 2005 | 24.45 | 25.78 | 23.19 | 24.01 | 135,820 | +0.12(+0.50%) |
Mar 22, 2005 | 23.00 | 24.44 | 23.00 | 23.89 | 114,736 | +0.91(+3.96%) |
Mar 21, 2005 | 22.50 | 23.00 | 21.80 | 22.98 | 82,253 | +0.90(+4.08%) |
Mar 18, 2005 | 21.69 | 22.50 | 21.31 | 22.08 | 31,486 | +0.08(+0.36%) |
Mar 17, 2005 | 22.94 | 22.94 | 21.19 | 22.00 | 54,769 | -0.28(-1.26%) |
Mar 16, 2005 | 23.77 | 23.85 | 21.37 | 22.28 | 105,062 | -1.04(-4.46%) |
Mar 15, 2005 | 24.45 | 24.45 | 22.61 | 23.32 | 137,771 | -0.15(-0.64%) |
Mar 14, 2005 | 21.70 | 23.75 | 21.66 | 23.47 | 120,430 | +1.32(+5.96%) |
Mar 11, 2005 | 22.35 | 22.37 | 21.01 | 22.15 | 35,824 | -0.01(-0.05%) |
Mar 10, 2005 | 22.35 | 22.50 | 21.05 | 22.16 | 50,721 | +0.24(+1.09%) |
Mar 09, 2005 | 21.11 | 22.00 | 21.10 | 21.92 | 44,923 | +0.52(+2.43%) |
Mar 08, 2005 | 21.60 | 21.60 | 21.07 | 21.40 | 64,403 | -0.20(-0.93%) |
Mar 07, 2005 | 21.99 | 22.37 | 21.50 | 21.60 | 93,504 | +0.37(+1.74%) |
Mar 04, 2005 | 21.25 | 21.72 | 20.75 | 21.23 | 61,866 | +0.17(+0.81%) |
Mar 03, 2005 | 20.00 | 21.35 | 19.89 | 21.06 | 218,637 | +1.19(+5.99%) |
Mar 02, 2005 | 19.84 | 20.04 | 18.76 | 19.87 | 194,700 | +0.55(+2.85%) |
Mar 01, 2005 | 16.25 | 19.33 | 16.25 | 19.32 | 339,721 | +2.93(+17.87%) |
Feb 28, 2005 | 16.79 | 16.86 | 15.94 | 16.39 | 51,762 | -0.57(-3.36%) |
Feb 25, 2005 | 17.25 | 17.59 | 16.90 | 16.96 | 27,146 | -0.40(-2.30%) |
Feb 24, 2005 | 17.99 | 18.34 | 17.00 | 17.36 | 60,365 | -0.50(-2.79%) |
Feb 23, 2005 | 17.76 | 18.35 | 17.45 | 17.86 | 102,559 | +0.10(+0.56%) |
Feb 22, 2005 | 17.80 | 18.00 | 17.01 | 17.76 | 30,781 | +0.46(+2.66%) |
Feb 18, 2005 | 17.10 | 17.65 | 16.72 | 17.30 | 43,275 | +0.20(+1.17%) |
Feb 17, 2005 | 17.63 | 17.74 | 17.10 | 17.10 | 27,146 | -0.18(-1.05%) |
Feb 16, 2005 | 17.93 | 18.00 | 16.35 | 17.28 | 70,714 | +0.00(+0.01%) |
Feb 15, 2005 | 17.69 | 17.69 | 17.10 | 17.28 | 12,131 | +0.48(+2.86%) |
Feb 14, 2005 | 17.67 | 17.67 | 16.70 | 16.80 | 50,200 | +0.25(+1.51%) |
Feb 11, 2005 | 17.33 | 17.39 | 16.20 | 16.55 | 16,980 | -0.70(-4.06%) |
Feb 10, 2005 | 17.30 | 17.80 | 16.70 | 17.25 | 31,381 | +0.49(+2.92%) |
Feb 09, 2005 | 18.00 | 18.00 | 16.57 | 16.76 | 37,074 | -0.98(-5.52%) |
Feb 08, 2005 | 16.51 | 18.00 | 16.51 | 17.74 | 84,049 | +0.93(+5.53%) |
Feb 07, 2005 | 16.00 | 16.95 | 16.00 | 16.81 | 29,072 | +0.81(+5.06%) |
Feb 04, 2005 | 16.00 | 16.25 | 16.00 | 16.00 | 28,050 | +0.07(+0.44%) |
Feb 03, 2005 | 15.98 | 16.10 | 15.76 | 15.93 | 40,426 | +0.08(+0.50%) |
Feb 02, 2005 | 15.99 | 15.99 | 15.65 | 15.85 | 25,684 | +0.10(+0.63%) |