Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.90 | 17.90 | 17.51 | 17.59 | 76,700 | -0.16(-0.90%) |
Apr 28, 2005 | 18.33 | 18.40 | 17.75 | 17.75 | 75,500 | -0.68(-3.69%) |
Apr 27, 2005 | 18.20 | 18.80 | 17.98 | 18.43 | 62,800 | +0.19(+1.04%) |
Apr 26, 2005 | 18.24 | 18.42 | 18.04 | 18.24 | 50,100 | +0.10(+0.55%) |
Apr 25, 2005 | 17.90 | 18.16 | 17.90 | 18.14 | 41,100 | +0.36(+2.02%) |
Apr 22, 2005 | 18.00 | 18.05 | 17.75 | 17.78 | 84,400 | -0.33(-1.82%) |
Apr 21, 2005 | 18.20 | 18.35 | 17.98 | 18.11 | 62,700 | +0.16(+0.89%) |
Apr 20, 2005 | 18.05 | 18.05 | 17.71 | 17.95 | 89,400 | -0.18(-0.99%) |
Apr 19, 2005 | 18.40 | 18.40 | 18.02 | 18.13 | 95,700 | -0.11(-0.60%) |
Apr 18, 2005 | 18.05 | 18.32 | 17.80 | 18.24 | 86,900 | +0.18(+1.00%) |
Apr 15, 2005 | 18.55 | 18.58 | 18.06 | 18.06 | 119,600 | -0.50(-2.69%) |
Apr 14, 2005 | 19.01 | 19.18 | 18.56 | 18.56 | 65,600 | -0.45(-2.37%) |
Apr 13, 2005 | 19.58 | 19.71 | 19.00 | 19.01 | 74,200 | -0.79(-3.99%) |
Apr 12, 2005 | 19.70 | 19.93 | 19.45 | 19.80 | 69,000 | +0.10(+0.51%) |
Apr 11, 2005 | 19.78 | 19.93 | 19.50 | 19.70 | 109,200 | -0.07(-0.35%) |
Apr 08, 2005 | 19.87 | 19.98 | 19.71 | 19.77 | 60,700 | -0.01(-0.05%) |
Apr 07, 2005 | 19.56 | 19.95 | 19.55 | 19.78 | 87,200 | +0.28(+1.44%) |
Apr 06, 2005 | 19.31 | 19.79 | 19.20 | 19.50 | 64,600 | +0.31(+1.62%) |
Apr 05, 2005 | 19.00 | 19.49 | 18.96 | 19.19 | 191,800 | +0.44(+2.35%) |
Apr 04, 2005 | 18.70 | 18.87 | 18.43 | 18.75 | 68,700 | -0.02(-0.11%) |
Apr 01, 2005 | 19.05 | 19.49 | 18.75 | 18.77 | 104,100 | -0.17(-0.90%) |
Mar 31, 2005 | 19.31 | 19.31 | 18.83 | 18.94 | 87,400 | -0.37(-1.92%) |
Mar 30, 2005 | 18.85 | 19.31 | 18.85 | 19.31 | 60,400 | +0.56(+2.99%) |
Mar 29, 2005 | 18.80 | 19.15 | 18.68 | 18.75 | 96,100 | -0.25(-1.32%) |
Mar 28, 2005 | 18.87 | 19.15 | 18.65 | 19.00 | 97,200 | +0.31(+1.66%) |
Mar 24, 2005 | 18.80 | 18.88 | 18.61 | 18.69 | 100,200 | +0.09(+0.48%) |
Mar 23, 2005 | 18.85 | 18.85 | 18.50 | 18.60 | 366,600 | -0.25(-1.33%) |
Mar 22, 2005 | 18.99 | 18.99 | 18.71 | 18.85 | 123,200 | +0.00(+0.00%) |
Mar 21, 2005 | 18.58 | 18.99 | 18.58 | 18.85 | 139,500 | +0.28(+1.51%) |
Mar 18, 2005 | 18.80 | 18.89 | 18.57 | 18.57 | 231,400 | -0.22(-1.17%) |
Mar 17, 2005 | 18.52 | 18.84 | 18.50 | 18.79 | 54,100 | +0.44(+2.40%) |
Mar 16, 2005 | 18.58 | 18.89 | 18.22 | 18.35 | 83,100 | -0.23(-1.24%) |
Mar 15, 2005 | 18.65 | 18.90 | 18.57 | 18.58 | 51,700 | -0.06(-0.32%) |
Mar 14, 2005 | 18.50 | 18.70 | 18.39 | 18.64 | 95,900 | -0.02(-0.11%) |
Mar 11, 2005 | 18.95 | 18.96 | 18.47 | 18.66 | 79,500 | -0.16(-0.85%) |
Mar 10, 2005 | 19.20 | 19.30 | 18.66 | 18.82 | 156,200 | -0.36(-1.88%) |
Mar 09, 2005 | 19.69 | 19.69 | 19.10 | 19.18 | 138,600 | -0.52(-2.64%) |
Mar 08, 2005 | 20.17 | 20.27 | 19.69 | 19.70 | 72,800 | -0.47(-2.33%) |
Mar 07, 2005 | 19.70 | 20.45 | 19.60 | 20.17 | 165,400 | +0.87(+4.51%) |
Mar 04, 2005 | 19.24 | 19.49 | 18.88 | 19.30 | 65,700 | +0.16(+0.84%) |
Mar 03, 2005 | 19.18 | 19.40 | 18.93 | 19.14 | 96,600 | -0.14(-0.73%) |
Mar 02, 2005 | 19.16 | 19.69 | 19.10 | 19.28 | 149,900 | +0.24(+1.26%) |
Mar 01, 2005 | 18.70 | 19.34 | 18.70 | 19.04 | 153,000 | +0.30(+1.60%) |
Feb 28, 2005 | 19.08 | 19.18 | 18.65 | 18.74 | 95,800 | -0.16(-0.85%) |
Feb 25, 2005 | 18.66 | 19.17 | 18.66 | 18.90 | 156,700 | -0.01(-0.05%) |
Feb 24, 2005 | 18.80 | 19.14 | 18.69 | 18.91 | 112,600 | +0.01(+0.05%) |
Feb 23, 2005 | 19.45 | 19.54 | 18.78 | 18.90 | 252,400 | -0.51(-2.63%) |
Feb 22, 2005 | 19.90 | 19.99 | 19.41 | 19.41 | 140,600 | -0.58(-2.90%) |
Feb 18, 2005 | 20.05 | 20.21 | 19.77 | 19.99 | 107,800 | +0.04(+0.20%) |
Feb 17, 2005 | 20.10 | 20.10 | 19.92 | 19.95 | 133,400 | -0.05(-0.25%) |
Feb 16, 2005 | 20.29 | 20.33 | 19.95 | 20.00 | 94,000 | -0.17(-0.84%) |
Feb 15, 2005 | 19.95 | 20.29 | 19.95 | 20.17 | 225,200 | +0.17(+0.85%) |
Feb 14, 2005 | 20.25 | 20.34 | 19.97 | 20.00 | 197,200 | -0.32(-1.57%) |
Feb 11, 2005 | 19.80 | 20.44 | 19.79 | 20.32 | 360,200 | -0.18(-0.88%) |
Feb 10, 2005 | 20.80 | 21.08 | 20.43 | 20.50 | 252,300 | +0.01(+0.05%) |
Feb 09, 2005 | 21.00 | 21.00 | 20.47 | 20.49 | 169,900 | -0.36(-1.73%) |
Feb 08, 2005 | 22.60 | 22.60 | 20.40 | 20.85 | 457,300 | -2.01(-8.79%) |
Feb 07, 2005 | 22.70 | 23.18 | 22.70 | 22.86 | 168,300 | +0.17(+0.75%) |
Feb 04, 2005 | 22.80 | 22.91 | 22.62 | 22.69 | 81,300 | -0.01(-0.04%) |
Feb 03, 2005 | 22.65 | 22.89 | 22.53 | 22.70 | 59,400 | -0.20(-0.87%) |
Feb 02, 2005 | 22.90 | 23.00 | 22.69 | 22.90 | 80,500 | +0.00(+0.00%) |