Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 21.67 | 21.67 | 20.80 | 21.14 | 47,009 | -0.26(-1.21%) |
Apr 28, 2005 | 21.36 | 21.56 | 21.17 | 21.40 | 64,723 | -0.26(-1.20%) |
Apr 27, 2005 | 21.46 | 21.73 | 21.25 | 21.66 | 36,246 | +0.01(+0.05%) |
Apr 26, 2005 | 21.65 | 21.88 | 21.60 | 21.65 | 66,252 | -0.25(-1.14%) |
Apr 25, 2005 | 21.40 | 21.98 | 21.36 | 21.90 | 103,766 | +0.45(+2.10%) |
Apr 22, 2005 | 21.27 | 21.57 | 21.20 | 21.45 | 234,123 | -0.03(-0.14%) |
Apr 21, 2005 | 20.49 | 21.66 | 20.49 | 21.48 | 278,786 | +1.09(+5.35%) |
Apr 20, 2005 | 22.30 | 22.34 | 20.32 | 20.39 | 173,403 | -1.90(-8.52%) |
Apr 19, 2005 | 21.69 | 22.56 | 21.63 | 22.29 | 62,337 | +0.60(+2.77%) |
Apr 18, 2005 | 21.25 | 21.84 | 21.10 | 21.69 | 57,013 | +0.16(+0.74%) |
Apr 15, 2005 | 22.21 | 23.35 | 21.46 | 21.53 | 93,801 | +6.77(+45.91%) |
Apr 14, 2005 | 14.97 | 15.38 | 14.67 | 14.76 | 79,132 | -0.33(-2.18%) |
Apr 13, 2005 | 15.20 | 15.55 | 14.98 | 15.08 | 81,252 | -0.24(-1.54%) |
Apr 12, 2005 | 15.12 | 15.50 | 14.85 | 15.32 | 152,859 | +0.16(+1.09%) |
Apr 11, 2005 | 15.45 | 15.51 | 15.16 | 15.16 | 37,908 | -0.17(-1.10%) |
Apr 08, 2005 | 15.81 | 15.83 | 15.20 | 15.32 | 41,551 | -0.49(-3.12%) |
Apr 07, 2005 | 15.65 | 15.97 | 15.65 | 15.82 | 43,582 | -0.01(-0.06%) |
Apr 06, 2005 | 15.56 | 16.00 | 15.56 | 15.83 | 60,717 | +0.05(+0.31%) |
Apr 05, 2005 | 15.00 | 15.78 | 15.00 | 15.78 | 81,022 | +0.86(+5.75%) |
Apr 04, 2005 | 15.34 | 15.37 | 14.81 | 14.92 | 97,722 | -0.45(-2.95%) |
Apr 01, 2005 | 15.52 | 15.52 | 15.33 | 15.37 | 97,005 | -0.21(-1.34%) |
Mar 31, 2005 | 15.63 | 15.66 | 15.50 | 15.58 | 86,725 | +0.02(+0.11%) |
Mar 30, 2005 | 15.56 | 15.56 | 15.33 | 15.56 | 75,237 | +0.04(+0.29%) |
Mar 29, 2005 | 15.67 | 15.67 | 15.18 | 15.52 | 101,439 | -0.13(-0.85%) |
Mar 28, 2005 | 15.76 | 15.78 | 15.57 | 15.65 | 101,598 | -0.05(-0.34%) |
Mar 24, 2005 | 15.54 | 15.78 | 15.47 | 15.71 | 64,384 | +0.29(+1.90%) |
Mar 23, 2005 | 15.44 | 15.49 | 15.36 | 15.41 | 94,887 | -0.03(-0.17%) |
Mar 22, 2005 | 15.60 | 15.76 | 15.44 | 15.44 | 28,407 | -0.33(-2.11%) |
Mar 21, 2005 | 15.33 | 15.77 | 15.30 | 15.77 | 64,146 | +0.25(+1.60%) |
Mar 18, 2005 | 16.00 | 16.00 | 15.47 | 15.52 | 155,305 | -0.40(-2.51%) |
Mar 17, 2005 | 15.68 | 15.93 | 15.63 | 15.92 | 29,892 | +0.01(+0.08%) |
Mar 16, 2005 | 15.62 | 15.97 | 15.59 | 15.91 | 83,209 | +0.06(+0.39%) |
Mar 15, 2005 | 15.92 | 15.99 | 15.76 | 15.85 | 40,446 | +0.15(+0.93%) |
Mar 14, 2005 | 15.94 | 15.94 | 15.62 | 15.70 | 198,439 | +0.11(+0.68%) |
Mar 11, 2005 | 15.36 | 15.91 | 15.36 | 15.60 | 173,083 | +0.26(+1.68%) |
Mar 10, 2005 | 16.32 | 16.32 | 15.24 | 15.34 | 106,530 | -0.74(-4.59%) |
Mar 09, 2005 | 15.58 | 16.26 | 15.37 | 16.08 | 142,176 | +0.45(+2.90%) |
Mar 08, 2005 | 15.50 | 15.80 | 15.18 | 15.62 | 108,811 | -0.08(-0.54%) |
Mar 07, 2005 | 16.04 | 16.35 | 15.71 | 15.71 | 29,263 | -0.37(-2.32%) |
Mar 04, 2005 | 15.74 | 16.28 | 15.74 | 16.08 | 31,525 | +0.20(+1.23%) |
Mar 03, 2005 | 15.84 | 16.10 | 15.73 | 15.88 | 25,717 | -0.11(-0.67%) |
Mar 02, 2005 | 15.57 | 16.24 | 15.50 | 15.99 | 32,757 | +0.28(+1.78%) |
Mar 01, 2005 | 15.79 | 15.84 | 15.41 | 15.71 | 129,568 | -0.05(-0.31%) |
Feb 28, 2005 | 15.80 | 15.92 | 15.71 | 15.76 | 22,093 | -0.19(-1.17%) |
Feb 25, 2005 | 16.00 | 16.00 | 15.55 | 15.95 | 14,761 | +0.04(+0.28%) |
Feb 24, 2005 | 15.50 | 15.90 | 15.40 | 15.90 | 7,701 | +0.51(+3.32%) |
Feb 23, 2005 | 15.33 | 15.95 | 15.33 | 15.39 | 55,935 | +0.06(+0.38%) |
Feb 22, 2005 | 15.83 | 15.83 | 15.33 | 15.33 | 61,489 | -0.22(-1.40%) |
Feb 18, 2005 | 16.26 | 16.26 | 15.52 | 15.55 | 39,703 | -0.48(-2.97%) |
Feb 17, 2005 | 16.50 | 16.50 | 16.03 | 16.03 | 14,098 | -0.35(-2.14%) |
Feb 16, 2005 | 16.67 | 16.68 | 16.37 | 16.38 | 28,335 | -0.28(-1.65%) |
Feb 15, 2005 | 16.33 | 16.67 | 16.33 | 16.65 | 53,862 | +0.15(+0.89%) |
Feb 14, 2005 | 16.53 | 16.81 | 16.34 | 16.51 | 39,198 | +0.09(+0.54%) |
Feb 11, 2005 | 16.08 | 16.42 | 16.08 | 16.42 | 18,954 | +0.17(+1.07%) |
Feb 10, 2005 | 16.39 | 16.53 | 16.20 | 16.24 | 10,603 | -0.15(-0.89%) |
Feb 09, 2005 | 16.91 | 16.91 | 16.32 | 16.39 | 19,686 | -0.43(-2.54%) |
Feb 08, 2005 | 15.95 | 17.13 | 15.94 | 16.82 | 70,819 | +0.58(+3.56%) |
Feb 07, 2005 | 16.36 | 16.60 | 16.12 | 16.24 | 56,475 | +0.06(+0.38%) |
Feb 04, 2005 | 15.73 | 16.31 | 15.73 | 16.18 | 41,826 | +0.13(+0.80%) |
Feb 03, 2005 | 15.98 | 16.10 | 15.83 | 16.05 | 70,764 | +0.16(+1.01%) |
Feb 02, 2005 | 15.95 | 16.07 | 15.78 | 15.89 | 39,282 | -0.19(-1.16%) |