Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.25 | 16.25 | 14.13 | 15.76 | 38,730 | +0.15(+0.97%) |
Apr 28, 2005 | 16.31 | 16.31 | 15.07 | 15.61 | 57,292 | -0.62(-3.81%) |
Apr 27, 2005 | 16.29 | 16.29 | 16.23 | 16.23 | 1,114 | +0.21(+1.31%) |
Apr 26, 2005 | 16.42 | 16.42 | 15.67 | 16.02 | 1,777 | -0.48(-2.90%) |
Apr 25, 2005 | 15.61 | 16.81 | 15.61 | 16.50 | 5,314 | +1.04(+6.71%) |
Apr 22, 2005 | 15.42 | 16.43 | 15.42 | 15.46 | 10,748 | -0.60(-3.75%) |
Apr 21, 2005 | 17.14 | 17.14 | 15.89 | 16.06 | 11,251 | -0.61(-3.68%) |
Apr 20, 2005 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 16.42 | 16.68 | 15.63 | 16.68 | 25,078 | +0.07(+0.42%) |
Apr 18, 2005 | 16.82 | 16.82 | 16.60 | 16.61 | 10,960 | -0.28(-1.66%) |
Apr 15, 2005 | 17.11 | 17.11 | 16.89 | 16.89 | 5,019 | -0.32(-1.85%) |
Apr 14, 2005 | 17.36 | 17.38 | 17.11 | 17.20 | 2,229 | -0.05(-0.31%) |
Apr 13, 2005 | 17.33 | 17.33 | 17.11 | 17.26 | 6,730 | +0.15(+0.88%) |
Apr 12, 2005 | 16.69 | 17.25 | 16.69 | 17.11 | 6,693 | +0.31(+1.86%) |
Apr 11, 2005 | 16.89 | 17.24 | 16.39 | 16.80 | 7,230 | +0.19(+1.17%) |
Apr 08, 2005 | 16.50 | 16.78 | 16.50 | 16.60 | 18,467 | -0.09(-0.52%) |
Apr 07, 2005 | 16.63 | 16.97 | 16.63 | 16.69 | 11,069 | -0.01(-0.08%) |
Apr 06, 2005 | 17.12 | 17.12 | 16.60 | 16.70 | 5,028 | -0.39(-2.28%) |
Apr 05, 2005 | 17.13 | 17.55 | 17.09 | 17.09 | 7,337 | +0.02(+0.09%) |
Apr 04, 2005 | 17.27 | 17.71 | 16.91 | 17.08 | 11,725 | -0.58(-3.29%) |
Apr 01, 2005 | 18.30 | 18.30 | 17.60 | 17.66 | 22,620 | -0.04(-0.23%) |
Mar 31, 2005 | 16.82 | 18.30 | 16.01 | 17.70 | 20,287 | +1.00(+5.98%) |
Mar 30, 2005 | 17.24 | 17.24 | 16.22 | 16.70 | 17,664 | -0.48(-2.79%) |
Mar 29, 2005 | 17.48 | 17.50 | 16.96 | 17.18 | 4,822 | -0.05(-0.28%) |
Mar 28, 2005 | 17.24 | 17.52 | 16.80 | 17.23 | 12,667 | +0.00(+0.00%) |
Mar 24, 2005 | 17.17 | 17.52 | 16.90 | 17.23 | 33,258 | +0.63(+3.79%) |
Mar 23, 2005 | 16.69 | 17.19 | 16.10 | 16.60 | 60,995 | -0.20(-1.19%) |
Mar 22, 2005 | 16.79 | 16.90 | 16.68 | 16.80 | 70,898 | -0.11(-0.64%) |
Mar 21, 2005 | 18.84 | 18.84 | 16.15 | 16.90 | 95,739 | +0.96(+6.05%) |
Mar 18, 2005 | 17.50 | 18.30 | 15.86 | 15.94 | 99,983 | -1.43(-8.21%) |
Mar 17, 2005 | 18.30 | 18.47 | 17.37 | 17.37 | 14,248 | -0.67(-3.73%) |
Mar 16, 2005 | 17.93 | 18.68 | 17.93 | 18.04 | 34,916 | -0.21(-1.15%) |
Mar 15, 2005 | 18.39 | 19.08 | 18.19 | 18.25 | 27,432 | -0.62(-3.31%) |
Mar 14, 2005 | 19.33 | 19.64 | 18.49 | 18.87 | 32,104 | -0.91(-4.60%) |
Mar 11, 2005 | 19.70 | 19.83 | 19.50 | 19.78 | 9,162 | -0.13(-0.68%) |
Mar 10, 2005 | 20.27 | 20.28 | 19.92 | 19.92 | 22,875 | -0.33(-1.62%) |
Mar 09, 2005 | 20.37 | 20.40 | 20.21 | 20.25 | 25,719 | -0.13(-0.66%) |
Mar 08, 2005 | 20.46 | 20.48 | 20.32 | 20.38 | 62,247 | -0.03(-0.13%) |
Mar 07, 2005 | 20.19 | 20.43 | 20.19 | 20.41 | 5,972 | +0.17(+0.82%) |
Mar 04, 2005 | 20.34 | 20.34 | 20.19 | 20.24 | 2,600 | +0.01(+0.03%) |
Mar 03, 2005 | 20.51 | 20.51 | 20.06 | 20.23 | 4,172 | -0.27(-1.32%) |
Mar 02, 2005 | 20.21 | 20.67 | 20.21 | 20.51 | 15,385 | +0.11(+0.56%) |
Mar 01, 2005 | 20.21 | 20.45 | 19.92 | 20.39 | 6,696 | -0.02(-0.11%) |
Feb 28, 2005 | 19.65 | 20.59 | 19.34 | 20.41 | 15,032 | +0.62(+3.13%) |
Feb 25, 2005 | 19.65 | 19.97 | 19.38 | 19.79 | 286,732 | +0.15(+0.74%) |
Feb 24, 2005 | 19.78 | 19.78 | 18.85 | 19.65 | 9,567 | -0.20(-1.00%) |
Feb 23, 2005 | 18.31 | 20.00 | 18.31 | 19.85 | 8,731 | -0.07(-0.35%) |
Feb 22, 2005 | 20.13 | 20.14 | 19.80 | 19.92 | 11,889 | -0.42(-2.06%) |
Feb 18, 2005 | 20.48 | 20.60 | 18.57 | 20.34 | 52,200 | -0.36(-1.72%) |
Feb 17, 2005 | 19.92 | 21.10 | 17.84 | 20.69 | 61,431 | +0.72(+3.61%) |
Feb 16, 2005 | 20.05 | 20.49 | 19.94 | 19.97 | 6,353 | -0.33(-1.61%) |
Feb 15, 2005 | 20.03 | 20.99 | 19.57 | 20.30 | 32,082 | -0.08(-0.39%) |
Feb 14, 2005 | 23.14 | 23.41 | 20.13 | 20.38 | 130,906 | -2.16(-9.58%) |
Feb 11, 2005 | 22.07 | 22.62 | 22.05 | 22.54 | 36,570 | +0.47(+2.12%) |
Feb 10, 2005 | 22.30 | 22.30 | 21.83 | 22.07 | 17,168 | -0.18(-0.80%) |
Feb 09, 2005 | 22.18 | 22.34 | 22.18 | 22.25 | 4,527 | -0.09(-0.39%) |
Feb 08, 2005 | 22.34 | 22.55 | 22.07 | 22.33 | 7,878 | +0.08(+0.34%) |
Feb 07, 2005 | 21.85 | 22.52 | 21.85 | 22.26 | 20,627 | -0.08(-0.34%) |
Feb 04, 2005 | 22.34 | 22.34 | 22.07 | 22.33 | 10,926 | +0.26(+1.19%) |
Feb 03, 2005 | 23.09 | 23.09 | 21.51 | 22.07 | 27,831 | -0.47(-2.10%) |
Feb 02, 2005 | 22.40 | 23.38 | 22.40 | 22.54 | 33,776 | +0.20(+0.92%) |