Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.28 | 18.35 | 17.67 | 17.81 | 215,243 | -0.49(-2.68%) |
Apr 28, 2005 | 18.66 | 18.78 | 18.28 | 18.30 | 158,471 | -0.45(-2.40%) |
Apr 27, 2005 | 18.33 | 19.03 | 18.00 | 18.75 | 132,550 | +0.27(+1.46%) |
Apr 26, 2005 | 18.02 | 18.81 | 17.72 | 18.48 | 294,193 | +0.19(+1.04%) |
Apr 25, 2005 | 18.41 | 18.41 | 18.06 | 18.29 | 107,638 | +0.10(+0.55%) |
Apr 22, 2005 | 18.57 | 18.58 | 17.99 | 18.19 | 115,801 | -0.55(-2.93%) |
Apr 21, 2005 | 17.96 | 19.00 | 17.96 | 18.74 | 146,912 | +0.84(+4.69%) |
Apr 20, 2005 | 18.23 | 18.40 | 17.85 | 17.90 | 225,978 | -0.40(-2.19%) |
Apr 19, 2005 | 18.12 | 18.35 | 17.91 | 18.30 | 194,267 | +0.18(+0.99%) |
Apr 18, 2005 | 18.11 | 18.61 | 17.99 | 18.12 | 124,576 | -0.13(-0.71%) |
Apr 15, 2005 | 18.47 | 18.72 | 18.11 | 18.25 | 150,983 | -0.22(-1.19%) |
Apr 14, 2005 | 19.00 | 19.10 | 18.33 | 18.47 | 147,225 | -0.56(-2.94%) |
Apr 13, 2005 | 18.96 | 19.19 | 18.95 | 19.03 | 228,580 | -0.03(-0.16%) |
Apr 12, 2005 | 18.81 | 19.35 | 18.59 | 19.06 | 349,224 | +0.09(+0.47%) |
Apr 11, 2005 | 19.30 | 19.45 | 18.91 | 18.97 | 133,371 | -0.48(-2.47%) |
Apr 08, 2005 | 19.56 | 19.69 | 19.32 | 19.45 | 161,735 | -0.15(-0.77%) |
Apr 07, 2005 | 19.40 | 19.86 | 19.25 | 19.60 | 229,614 | +0.21(+1.08%) |
Apr 06, 2005 | 19.30 | 19.71 | 19.30 | 19.39 | 351,037 | +0.11(+0.57%) |
Apr 05, 2005 | 18.66 | 19.50 | 18.66 | 19.28 | 318,842 | +0.53(+2.83%) |
Apr 04, 2005 | 18.25 | 18.87 | 17.70 | 18.75 | 177,075 | +0.51(+2.80%) |
Apr 01, 2005 | 18.93 | 19.04 | 18.22 | 18.24 | 419,525 | -0.45(-2.41%) |
Mar 31, 2005 | 19.11 | 19.20 | 18.54 | 18.69 | 443,950 | -0.52(-2.71%) |
Mar 30, 2005 | 18.50 | 19.22 | 18.50 | 19.21 | 223,312 | +0.81(+4.40%) |
Mar 29, 2005 | 18.53 | 18.75 | 18.38 | 18.40 | 165,714 | -0.01(-0.05%) |
Mar 28, 2005 | 19.00 | 19.25 | 18.33 | 18.41 | 263,709 | -0.55(-2.90%) |
Mar 24, 2005 | 18.20 | 19.09 | 18.20 | 18.96 | 299,079 | +0.81(+4.46%) |
Mar 23, 2005 | 18.80 | 18.89 | 17.81 | 18.15 | 324,687 | -0.78(-4.12%) |
Mar 22, 2005 | 18.50 | 19.56 | 18.50 | 18.93 | 243,313 | +0.27(+1.45%) |
Mar 21, 2005 | 17.63 | 18.71 | 17.51 | 18.66 | 445,899 | +1.12(+6.39%) |
Mar 18, 2005 | 17.88 | 17.96 | 17.41 | 17.54 | 300,439 | -0.31(-1.74%) |
Mar 17, 2005 | 17.80 | 18.13 | 17.53 | 17.85 | 448,630 | +0.05(+0.28%) |
Mar 16, 2005 | 17.99 | 18.08 | 17.74 | 17.80 | 240,946 | -0.22(-1.22%) |
Mar 15, 2005 | 18.00 | 18.34 | 17.97 | 18.02 | 215,621 | -0.04(-0.22%) |
Mar 14, 2005 | 18.27 | 18.48 | 17.46 | 18.06 | 459,969 | -0.22(-1.20%) |
Mar 11, 2005 | 18.22 | 18.55 | 18.00 | 18.28 | 238,232 | -0.04(-0.22%) |
Mar 10, 2005 | 18.04 | 18.60 | 18.04 | 18.32 | 400,661 | +0.26(+1.44%) |
Mar 09, 2005 | 18.30 | 18.32 | 17.54 | 18.06 | 305,263 | -0.29(-1.58%) |
Mar 08, 2005 | 19.35 | 19.37 | 18.31 | 18.35 | 412,330 | -1.40(-7.09%) |
Mar 07, 2005 | 19.81 | 20.16 | 19.62 | 19.75 | 109,655 | -0.08(-0.40%) |
Mar 04, 2005 | 19.35 | 19.89 | 19.28 | 19.83 | 114,102 | +0.46(+2.37%) |
Mar 03, 2005 | 20.02 | 20.04 | 19.11 | 19.37 | 216,859 | -0.71(-3.54%) |
Mar 02, 2005 | 19.90 | 20.32 | 19.90 | 20.08 | 121,922 | +0.08(+0.40%) |
Mar 01, 2005 | 20.05 | 20.26 | 19.85 | 20.00 | 149,702 | +0.12(+0.60%) |
Feb 28, 2005 | 20.00 | 20.00 | 19.30 | 19.88 | 169,739 | +0.07(+0.35%) |
Feb 25, 2005 | 19.65 | 20.50 | 19.65 | 19.81 | 161,268 | +0.08(+0.41%) |
Feb 24, 2005 | 19.90 | 20.03 | 19.63 | 19.73 | 125,218 | -0.27(-1.35%) |
Feb 23, 2005 | 19.91 | 20.20 | 19.82 | 20.00 | 259,342 | +0.08(+0.40%) |
Feb 22, 2005 | 19.81 | 20.28 | 19.70 | 19.92 | 299,710 | -0.13(-0.65%) |
Feb 18, 2005 | 20.53 | 20.56 | 19.92 | 20.05 | 177,386 | -0.31(-1.52%) |
Feb 17, 2005 | 21.20 | 21.30 | 20.22 | 20.36 | 196,657 | -0.73(-3.48%) |
Feb 16, 2005 | 21.40 | 21.54 | 20.79 | 21.09 | 166,046 | -0.36(-1.66%) |
Feb 15, 2005 | 21.60 | 21.99 | 21.07 | 21.45 | 165,424 | -0.08(-0.37%) |
Feb 14, 2005 | 21.54 | 21.80 | 21.07 | 21.53 | 116,319 | +0.16(+0.75%) |
Feb 11, 2005 | 19.98 | 21.60 | 19.77 | 21.37 | 303,202 | +1.36(+6.80%) |
Feb 10, 2005 | 20.24 | 20.85 | 18.55 | 20.01 | 999,962 | -0.65(-3.15%) |
Feb 09, 2005 | 21.99 | 22.18 | 20.57 | 20.66 | 191,472 | -1.43(-6.47%) |
Feb 08, 2005 | 21.40 | 22.15 | 21.40 | 22.09 | 193,468 | +0.51(+2.36%) |
Feb 07, 2005 | 21.43 | 21.74 | 21.20 | 21.58 | 138,084 | +0.01(+0.05%) |
Feb 04, 2005 | 22.20 | 22.37 | 21.45 | 21.57 | 229,198 | -1.02(-4.52%) |
Feb 03, 2005 | 22.50 | 22.80 | 22.30 | 22.59 | 114,355 | -0.21(-0.92%) |
Feb 02, 2005 | 22.52 | 22.80 | 22.30 | 22.80 | 82,381 | +0.03(+0.13%) |