Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.47 | 19.74 | 19.17 | 19.70 | 149,975 | +0.18(+0.94%) |
Apr 28, 2005 | 19.63 | 19.91 | 19.33 | 19.52 | 77,716 | -0.21(-1.09%) |
Apr 27, 2005 | 19.52 | 19.91 | 19.18 | 19.73 | 79,936 | +0.40(+2.09%) |
Apr 26, 2005 | 19.60 | 19.81 | 19.33 | 19.33 | 83,331 | -0.51(-2.59%) |
Apr 25, 2005 | 19.60 | 19.95 | 19.51 | 19.84 | 96,062 | +0.24(+1.22%) |
Apr 22, 2005 | 19.91 | 19.97 | 19.17 | 19.60 | 75,287 | -0.31(-1.54%) |
Apr 21, 2005 | 18.78 | 19.91 | 18.65 | 19.91 | 153,674 | +1.24(+6.63%) |
Apr 20, 2005 | 18.62 | 18.75 | 18.10 | 18.67 | 139,748 | +0.05(+0.26%) |
Apr 19, 2005 | 18.13 | 18.78 | 18.13 | 18.62 | 212,778 | +0.62(+3.44%) |
Apr 18, 2005 | 17.32 | 18.08 | 17.32 | 18.00 | 219,928 | +0.97(+5.72%) |
Apr 15, 2005 | 17.42 | 17.56 | 16.89 | 17.03 | 65,137 | -0.40(-2.32%) |
Apr 14, 2005 | 17.73 | 17.91 | 17.37 | 17.43 | 49,208 | -0.30(-1.69%) |
Apr 13, 2005 | 18.27 | 18.28 | 17.70 | 17.73 | 65,486 | -0.41(-2.26%) |
Apr 12, 2005 | 17.71 | 18.15 | 17.65 | 18.15 | 46,128 | +0.29(+1.61%) |
Apr 11, 2005 | 17.79 | 17.97 | 17.62 | 17.86 | 69,699 | -0.01(-0.03%) |
Apr 08, 2005 | 18.27 | 18.38 | 17.82 | 17.86 | 28,958 | -0.45(-2.47%) |
Apr 07, 2005 | 18.34 | 18.48 | 18.19 | 18.32 | 57,750 | +0.02(+0.10%) |
Apr 06, 2005 | 18.38 | 18.57 | 18.21 | 18.30 | 65,274 | +0.09(+0.50%) |
Apr 05, 2005 | 18.19 | 18.32 | 18.00 | 18.21 | 62,607 | +0.12(+0.68%) |
Apr 04, 2005 | 17.61 | 18.10 | 17.61 | 18.08 | 36,229 | +0.31(+1.72%) |
Apr 01, 2005 | 18.14 | 18.45 | 17.64 | 17.78 | 42,357 | -0.32(-1.74%) |
Mar 31, 2005 | 18.45 | 18.45 | 17.88 | 18.09 | 79,533 | -0.19(-1.06%) |
Mar 30, 2005 | 18.11 | 18.37 | 18.03 | 18.29 | 67,001 | +0.35(+1.95%) |
Mar 29, 2005 | 18.19 | 18.37 | 17.87 | 17.94 | 33,641 | -0.19(-1.05%) |
Mar 28, 2005 | 17.93 | 18.17 | 17.92 | 18.13 | 32,891 | +0.11(+0.59%) |
Mar 24, 2005 | 18.34 | 18.35 | 18.02 | 18.02 | 26,593 | -0.05(-0.29%) |
Mar 23, 2005 | 18.19 | 18.33 | 17.77 | 18.07 | 53,919 | -0.26(-1.44%) |
Mar 22, 2005 | 18.46 | 18.60 | 18.20 | 18.34 | 28,418 | -0.14(-0.76%) |
Mar 21, 2005 | 18.90 | 18.90 | 18.46 | 18.48 | 35,037 | -0.25(-1.31%) |
Mar 18, 2005 | 19.13 | 19.13 | 18.57 | 18.72 | 141,415 | -0.27(-1.42%) |
Mar 17, 2005 | 19.03 | 19.03 | 18.65 | 18.99 | 49,312 | +0.15(+0.78%) |
Mar 16, 2005 | 18.81 | 19.11 | 18.73 | 18.84 | 57,327 | +0.01(+0.06%) |
Mar 15, 2005 | 19.14 | 19.24 | 18.81 | 18.83 | 33,996 | -0.17(-0.90%) |
Mar 14, 2005 | 18.81 | 19.11 | 18.81 | 19.00 | 62,135 | +0.12(+0.65%) |
Mar 11, 2005 | 19.03 | 19.11 | 18.55 | 18.88 | 33,299 | +0.01(+0.07%) |
Mar 10, 2005 | 19.02 | 19.06 | 18.78 | 18.87 | 98,062 | -0.17(-0.87%) |
Mar 09, 2005 | 19.18 | 19.39 | 18.90 | 19.03 | 78,229 | -0.28(-1.46%) |
Mar 08, 2005 | 19.42 | 19.54 | 19.00 | 19.32 | 92,592 | -0.13(-0.69%) |
Mar 07, 2005 | 19.57 | 19.64 | 19.38 | 19.45 | 39,608 | -0.25(-1.24%) |
Mar 04, 2005 | 19.55 | 19.79 | 19.45 | 19.70 | 34,223 | +0.40(+2.06%) |
Mar 03, 2005 | 19.40 | 19.49 | 19.25 | 19.30 | 37,017 | -0.01(-0.06%) |
Mar 02, 2005 | 19.05 | 19.40 | 19.00 | 19.31 | 39,910 | +0.13(+0.70%) |
Mar 01, 2005 | 19.30 | 19.32 | 19.05 | 19.17 | 93,416 | +0.10(+0.55%) |
Feb 28, 2005 | 19.17 | 19.30 | 18.91 | 19.07 | 91,905 | -0.12(-0.61%) |
Feb 25, 2005 | 19.25 | 19.30 | 18.94 | 19.19 | 57,623 | +0.06(+0.29%) |
Feb 24, 2005 | 19.35 | 19.60 | 18.89 | 19.13 | 103,309 | +0.36(+1.89%) |
Feb 23, 2005 | 19.11 | 19.14 | 18.74 | 18.78 | 76,838 | -0.09(-0.49%) |
Feb 22, 2005 | 19.17 | 19.26 | 18.84 | 18.87 | 78,981 | -0.34(-1.79%) |
Feb 18, 2005 | 19.65 | 19.65 | 19.19 | 19.21 | 31,905 | -0.31(-1.60%) |
Feb 17, 2005 | 20.04 | 20.26 | 19.52 | 19.52 | 87,804 | -0.52(-2.60%) |
Feb 16, 2005 | 19.81 | 20.44 | 19.76 | 20.04 | 56,869 | -0.06(-0.30%) |
Feb 15, 2005 | 19.94 | 20.30 | 19.82 | 20.11 | 50,155 | +0.07(+0.34%) |
Feb 14, 2005 | 20.49 | 20.50 | 19.97 | 20.04 | 51,108 | -0.38(-1.86%) |
Feb 11, 2005 | 19.63 | 20.42 | 19.63 | 20.42 | 33,981 | +0.55(+2.74%) |
Feb 10, 2005 | 19.49 | 20.07 | 19.48 | 19.87 | 32,011 | +0.26(+1.31%) |
Feb 09, 2005 | 20.39 | 20.39 | 19.57 | 19.62 | 33,710 | -0.56(-2.76%) |
Feb 08, 2005 | 20.20 | 20.25 | 19.98 | 20.17 | 31,666 | +0.09(+0.46%) |
Feb 07, 2005 | 20.09 | 20.25 | 19.69 | 20.08 | 58,222 | -0.26(-1.29%) |
Feb 04, 2005 | 20.23 | 20.34 | 20.12 | 20.34 | 77,370 | +0.12(+0.58%) |
Feb 03, 2005 | 20.26 | 20.39 | 20.12 | 20.23 | 67,822 | -0.31(-1.52%) |
Feb 02, 2005 | 20.53 | 20.54 | 20.25 | 20.54 | 84,361 | +0.13(+0.66%) |