Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.03 | 16.15 | 15.80 | 16.15 | 304,857 | +0.17(+1.04%) |
Apr 28, 2005 | 15.88 | 16.06 | 15.79 | 15.99 | 253,963 | +0.15(+0.95%) |
Apr 27, 2005 | 15.81 | 16.03 | 15.76 | 15.84 | 538,944 | +0.03(+0.20%) |
Apr 26, 2005 | 15.80 | 16.35 | 15.76 | 15.81 | 384,996 | +0.02(+0.15%) |
Apr 25, 2005 | 14.89 | 16.00 | 14.77 | 15.78 | 333,343 | +0.85(+5.71%) |
Apr 22, 2005 | 15.63 | 15.64 | 14.92 | 14.93 | 589,585 | -0.78(-4.98%) |
Apr 21, 2005 | 16.01 | 16.22 | 15.60 | 15.71 | 376,894 | -0.31(-1.92%) |
Apr 20, 2005 | 16.35 | 16.47 | 15.96 | 16.02 | 187,371 | -0.36(-2.17%) |
Apr 19, 2005 | 16.35 | 16.59 | 16.22 | 16.37 | 177,875 | +0.02(+0.14%) |
Apr 18, 2005 | 16.78 | 16.78 | 15.88 | 16.35 | 1,224,874 | -0.87(-5.05%) |
Apr 15, 2005 | 17.36 | 17.37 | 17.02 | 17.22 | 121,537 | -0.12(-0.68%) |
Apr 14, 2005 | 17.39 | 17.58 | 17.30 | 17.34 | 448,424 | -0.08(-0.45%) |
Apr 13, 2005 | 18.10 | 18.15 | 17.40 | 17.42 | 169,646 | -0.74(-4.09%) |
Apr 12, 2005 | 18.17 | 18.17 | 17.96 | 18.16 | 180,534 | -0.01(-0.04%) |
Apr 11, 2005 | 18.13 | 18.21 | 18.13 | 18.17 | 81,531 | +0.00(+0.00%) |
Apr 08, 2005 | 17.76 | 18.17 | 17.72 | 18.17 | 257,128 | +0.33(+1.86%) |
Apr 07, 2005 | 18.29 | 18.29 | 17.62 | 17.84 | 217,249 | -0.09(-0.53%) |
Apr 06, 2005 | 18.73 | 18.73 | 17.91 | 17.93 | 216,995 | -0.88(-4.66%) |
Apr 05, 2005 | 18.48 | 18.86 | 18.44 | 18.81 | 210,665 | +0.28(+1.54%) |
Apr 04, 2005 | 18.59 | 18.64 | 18.29 | 18.52 | 360,562 | -0.23(-1.22%) |
Apr 01, 2005 | 18.60 | 18.87 | 18.06 | 18.75 | 332,836 | +0.19(+1.02%) |
Mar 31, 2005 | 18.29 | 18.72 | 18.29 | 18.56 | 890,898 | +0.20(+1.08%) |
Mar 30, 2005 | 18.22 | 18.44 | 18.01 | 18.36 | 259,914 | +0.13(+0.74%) |
Mar 29, 2005 | 18.09 | 18.25 | 17.81 | 18.23 | 588,066 | -0.06(-0.30%) |
Mar 28, 2005 | 18.25 | 18.29 | 18.01 | 18.29 | 211,172 | +0.02(+0.13%) |
Mar 24, 2005 | 17.83 | 18.26 | 17.65 | 18.26 | 341,319 | +0.41(+2.30%) |
Mar 23, 2005 | 17.88 | 17.99 | 17.66 | 17.85 | 319,796 | -0.13(-0.75%) |
Mar 22, 2005 | 18.56 | 18.56 | 17.89 | 17.99 | 705,553 | -0.52(-2.82%) |
Mar 21, 2005 | 18.46 | 18.59 | 17.97 | 18.51 | 677,447 | -0.33(-1.76%) |
Mar 18, 2005 | 19.00 | 19.11 | 18.84 | 18.84 | 900,900 | -0.07(-0.38%) |
Mar 17, 2005 | 18.72 | 18.93 | 18.36 | 18.91 | 507,294 | +0.11(+0.59%) |
Mar 16, 2005 | 19.18 | 19.27 | 18.48 | 18.80 | 694,665 | -0.46(-2.38%) |
Mar 15, 2005 | 19.00 | 19.26 | 18.80 | 19.26 | 293,463 | +0.22(+1.16%) |
Mar 14, 2005 | 18.84 | 19.11 | 18.76 | 19.04 | 328,658 | +0.16(+0.84%) |
Mar 11, 2005 | 18.59 | 18.96 | 18.52 | 18.88 | 297,894 | +0.28(+1.53%) |
Mar 10, 2005 | 18.70 | 19.08 | 18.41 | 18.59 | 823,166 | -0.17(-0.93%) |
Mar 09, 2005 | 18.84 | 18.96 | 18.64 | 18.77 | 447,031 | -0.07(-0.38%) |
Mar 08, 2005 | 18.72 | 18.90 | 18.33 | 18.84 | 475,643 | +0.17(+0.89%) |
Mar 07, 2005 | 18.10 | 18.83 | 18.08 | 18.67 | 834,813 | +0.56(+3.10%) |
Mar 04, 2005 | 18.17 | 18.21 | 17.91 | 18.11 | 756,194 | +0.02(+0.13%) |
Mar 03, 2005 | 17.98 | 18.20 | 17.79 | 18.09 | 786,705 | +0.24(+1.37%) |
Mar 02, 2005 | 17.93 | 18.03 | 17.63 | 17.84 | 671,877 | -0.19(-1.05%) |
Mar 01, 2005 | 18.17 | 18.29 | 17.89 | 18.03 | 383,477 | -0.20(-1.08%) |
Feb 28, 2005 | 18.21 | 18.55 | 17.97 | 18.23 | 833,801 | +0.01(+0.04%) |
Feb 25, 2005 | 17.65 | 18.52 | 17.50 | 18.22 | 1,432,249 | +0.53(+2.99%) |
Feb 24, 2005 | 18.29 | 18.32 | 17.33 | 17.69 | 2,048,041 | -0.78(-4.23%) |
Feb 23, 2005 | 18.80 | 18.84 | 18.36 | 18.48 | 1,259,817 | -0.13(-0.68%) |
Feb 22, 2005 | 19.71 | 19.71 | 17.85 | 18.60 | 2,382,397 | -0.81(-4.15%) |
Feb 18, 2005 | 19.59 | 19.63 | 18.96 | 19.41 | 3,008,444 | +0.21(+1.11%) |