Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.03 | 20.03 | 19.11 | 19.48 | 223,054 | -0.55(-2.76%) |
Apr 28, 2005 | 20.09 | 20.24 | 19.94 | 20.03 | 84,214 | -0.03(-0.16%) |
Apr 27, 2005 | 20.15 | 20.15 | 20.03 | 20.07 | 54,170 | -0.09(-0.43%) |
Apr 26, 2005 | 20.36 | 20.43 | 20.03 | 20.15 | 163,725 | -0.15(-0.71%) |
Apr 25, 2005 | 20.13 | 20.38 | 20.13 | 20.30 | 67,978 | +0.23(+1.15%) |
Apr 22, 2005 | 20.27 | 20.38 | 20.03 | 20.07 | 96,050 | -0.20(-1.01%) |
Apr 21, 2005 | 19.64 | 20.32 | 19.64 | 20.27 | 184,057 | +0.63(+3.22%) |
Apr 20, 2005 | 19.65 | 19.69 | 19.55 | 19.64 | 96,808 | -0.01(-0.07%) |
Apr 19, 2005 | 19.06 | 19.65 | 19.06 | 19.65 | 95,898 | +0.51(+2.69%) |
Apr 18, 2005 | 19.34 | 19.47 | 18.98 | 19.14 | 130,646 | -0.01(-0.07%) |
Apr 15, 2005 | 19.88 | 19.94 | 19.11 | 19.15 | 128,825 | -0.73(-3.68%) |
Apr 14, 2005 | 20.16 | 20.16 | 19.77 | 19.88 | 75,868 | -0.27(-1.34%) |
Apr 13, 2005 | 20.30 | 20.46 | 20.15 | 20.15 | 179,354 | +0.18(+0.89%) |
Apr 12, 2005 | 19.47 | 20.03 | 19.47 | 19.98 | 143,392 | +0.50(+2.57%) |
Apr 11, 2005 | 19.24 | 19.51 | 19.18 | 19.47 | 82,241 | +0.36(+1.86%) |
Apr 08, 2005 | 19.06 | 19.16 | 18.52 | 19.12 | 143,088 | +0.06(+0.31%) |
Apr 07, 2005 | 19.34 | 19.44 | 19.00 | 19.06 | 41,879 | -0.30(-1.57%) |
Apr 06, 2005 | 19.61 | 19.61 | 19.21 | 19.36 | 208,791 | -0.18(-0.91%) |
Apr 05, 2005 | 19.87 | 19.89 | 19.53 | 19.54 | 225,330 | -0.33(-1.66%) |
Apr 04, 2005 | 19.51 | 19.90 | 19.43 | 19.87 | 261,140 | +0.40(+2.03%) |
Apr 01, 2005 | 18.45 | 19.68 | 18.45 | 19.47 | 173,891 | +0.99(+5.35%) |
Mar 31, 2005 | 18.02 | 18.58 | 18.02 | 18.49 | 52,956 | +0.37(+2.04%) |
Mar 30, 2005 | 18.06 | 18.23 | 18.00 | 18.12 | 158,566 | +0.04(+0.22%) |
Mar 29, 2005 | 18.55 | 18.63 | 17.97 | 18.08 | 110,313 | -0.51(-2.73%) |
Mar 28, 2005 | 19.05 | 19.11 | 18.46 | 18.58 | 60,239 | -0.78(-4.02%) |
Mar 24, 2005 | 19.05 | 19.61 | 19.05 | 19.36 | 41,576 | +0.38(+2.01%) |
Mar 23, 2005 | 19.51 | 19.51 | 18.85 | 18.98 | 98,933 | -0.59(-3.03%) |
Mar 22, 2005 | 19.77 | 19.87 | 19.55 | 19.57 | 130,797 | -0.18(-0.90%) |
Mar 21, 2005 | 19.14 | 20.10 | 19.14 | 19.75 | 199,383 | +0.61(+3.17%) |
Mar 18, 2005 | 19.38 | 19.54 | 19.11 | 19.14 | 84,517 | -0.29(-1.49%) |
Mar 17, 2005 | 19.51 | 19.74 | 19.38 | 19.43 | 63,578 | -0.05(-0.27%) |
Mar 16, 2005 | 19.71 | 19.82 | 19.36 | 19.49 | 157,503 | -0.22(-1.14%) |
Mar 15, 2005 | 19.96 | 20.01 | 19.70 | 19.71 | 293,157 | -0.26(-1.32%) |
Mar 14, 2005 | 20.59 | 20.59 | 19.57 | 19.98 | 367,964 | -0.61(-2.98%) |
Mar 11, 2005 | 20.40 | 20.59 | 20.36 | 20.59 | 224,723 | +0.19(+0.94%) |
Mar 10, 2005 | 20.56 | 20.57 | 20.30 | 20.40 | 220,626 | -0.13(-0.64%) |
Mar 09, 2005 | 20.75 | 20.75 | 20.45 | 20.53 | 144,606 | -0.23(-1.11%) |
Mar 08, 2005 | 21.72 | 21.72 | 20.65 | 20.76 | 309,545 | -1.16(-5.29%) |
Mar 07, 2005 | 21.52 | 22.21 | 21.52 | 21.92 | 237,014 | +0.43(+2.02%) |
Mar 04, 2005 | 21.02 | 21.50 | 21.02 | 21.48 | 665,066 | +0.47(+2.23%) |
Mar 03, 2005 | 20.69 | 21.02 | 20.30 | 21.02 | 72,227 | +0.40(+1.95%) |
Mar 02, 2005 | 20.63 | 20.87 | 20.61 | 20.61 | 68,433 | -0.14(-0.67%) |
Mar 01, 2005 | 20.92 | 21.08 | 20.63 | 20.75 | 116,989 | -0.23(-1.10%) |
Feb 28, 2005 | 20.92 | 21.23 | 20.92 | 20.98 | 154,165 | +0.09(+0.44%) |
Feb 25, 2005 | 20.69 | 20.95 | 20.40 | 20.89 | 100,905 | +0.20(+0.96%) |
Feb 24, 2005 | 21.02 | 21.09 | 20.56 | 20.69 | 115,320 | -0.27(-1.29%) |
Feb 23, 2005 | 20.89 | 21.12 | 20.83 | 20.96 | 401,650 | +0.04(+0.19%) |
Feb 22, 2005 | 20.56 | 21.45 | 20.48 | 20.92 | 566,892 | +0.47(+2.29%) |
Feb 18, 2005 | 20.00 | 20.59 | 19.94 | 20.46 | 278,135 | +0.42(+2.10%) |
Feb 17, 2005 | 19.57 | 20.09 | 19.57 | 20.03 | 134,591 | +0.52(+2.67%) |
Feb 16, 2005 | 19.05 | 19.61 | 19.05 | 19.51 | 90,890 | +0.47(+2.46%) |
Feb 15, 2005 | 19.31 | 19.33 | 18.79 | 19.05 | 74,503 | -0.30(-1.53%) |
Feb 14, 2005 | 19.87 | 19.92 | 19.28 | 19.34 | 99,691 | +0.10(+0.51%) |
Feb 11, 2005 | 19.47 | 19.55 | 18.91 | 19.24 | 107,126 | -0.20(-1.05%) |
Feb 10, 2005 | 19.11 | 19.53 | 19.11 | 19.45 | 302,868 | +0.35(+1.83%) |
Feb 09, 2005 | 19.08 | 19.11 | 18.72 | 19.10 | 131,860 | +0.05(+0.28%) |
Feb 08, 2005 | 17.93 | 19.07 | 17.86 | 19.05 | 529,868 | +1.15(+6.45%) |
Feb 07, 2005 | 17.59 | 18.11 | 17.59 | 17.89 | 67,371 | +0.30(+1.72%) |
Feb 04, 2005 | 17.46 | 17.60 | 17.43 | 17.59 | 193,920 | +0.14(+0.79%) |
Feb 03, 2005 | 17.40 | 17.65 | 17.40 | 17.45 | 70,254 | +0.00(+0.00%) |
Feb 02, 2005 | 17.46 | 17.73 | 17.43 | 17.45 | 88,918 | -0.08(-0.45%) |