Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.31 | 17.60 | 17.14 | 17.26 | 821,505 | -0.06(-0.33%) |
Apr 28, 2005 | 18.18 | 18.23 | 17.27 | 17.32 | 995,939 | -0.97(-5.30%) |
Apr 27, 2005 | 18.39 | 18.41 | 18.17 | 18.28 | 585,958 | -0.12(-0.66%) |
Apr 26, 2005 | 18.11 | 18.67 | 18.09 | 18.41 | 1,032,768 | -0.33(-1.76%) |
Apr 25, 2005 | 18.46 | 18.78 | 18.43 | 18.74 | 633,974 | +0.23(+1.24%) |
Apr 22, 2005 | 18.52 | 18.77 | 18.26 | 18.51 | 945,735 | -0.16(-0.85%) |
Apr 21, 2005 | 18.42 | 18.79 | 18.42 | 18.67 | 405,035 | +0.26(+1.40%) |
Apr 20, 2005 | 18.76 | 18.92 | 18.33 | 18.41 | 533,497 | -0.42(-2.21%) |
Apr 19, 2005 | 18.73 | 18.89 | 18.69 | 18.82 | 304,266 | +0.06(+0.34%) |
Apr 18, 2005 | 18.92 | 19.19 | 18.76 | 18.76 | 489,656 | -0.20(-1.06%) |
Apr 15, 2005 | 19.36 | 19.36 | 18.77 | 18.96 | 648,159 | -0.25(-1.31%) |
Apr 14, 2005 | 19.60 | 19.60 | 19.19 | 19.21 | 547,609 | -0.35(-1.80%) |
Apr 13, 2005 | 19.49 | 19.61 | 19.48 | 19.56 | 559,994 | +0.01(+0.04%) |
Apr 12, 2005 | 19.38 | 19.67 | 19.30 | 19.56 | 670,548 | +0.12(+0.63%) |
Apr 11, 2005 | 19.59 | 19.66 | 19.40 | 19.43 | 331,674 | -0.17(-0.88%) |
Apr 08, 2005 | 19.80 | 19.89 | 19.58 | 19.61 | 364,512 | -0.23(-1.16%) |
Apr 07, 2005 | 19.70 | 19.91 | 19.57 | 19.84 | 571,435 | +0.11(+0.58%) |
Apr 06, 2005 | 19.70 | 19.81 | 19.48 | 19.72 | 951,643 | -0.06(-0.33%) |
Apr 05, 2005 | 19.45 | 19.92 | 19.44 | 19.79 | 558,568 | +0.32(+1.62%) |
Apr 04, 2005 | 19.25 | 19.53 | 19.23 | 19.47 | 400,391 | +0.15(+0.78%) |
Apr 01, 2005 | 19.51 | 19.78 | 19.28 | 19.32 | 583,642 | -0.29(-1.46%) |
Mar 31, 2005 | 19.85 | 19.94 | 19.58 | 19.61 | 391,092 | -0.29(-1.44%) |
Mar 30, 2005 | 19.81 | 20.02 | 19.72 | 19.89 | 610,963 | +0.06(+0.29%) |
Mar 29, 2005 | 19.64 | 19.96 | 19.55 | 19.84 | 742,348 | +0.19(+0.99%) |
Mar 28, 2005 | 19.45 | 19.78 | 19.45 | 19.64 | 832,745 | +0.08(+0.40%) |
Mar 24, 2005 | 19.71 | 19.81 | 19.40 | 19.56 | 757,404 | -0.18(-0.91%) |
Mar 23, 2005 | 19.62 | 19.87 | 19.55 | 19.74 | 790,492 | +0.16(+0.81%) |
Mar 22, 2005 | 19.50 | 19.75 | 19.48 | 19.58 | 397,706 | -0.01(-0.04%) |
Mar 21, 2005 | 19.59 | 19.77 | 19.37 | 19.59 | 593,210 | +0.09(+0.46%) |
Mar 18, 2005 | 19.44 | 19.53 | 19.20 | 19.50 | 665,772 | -0.04(-0.20%) |
Mar 17, 2005 | 19.67 | 19.78 | 19.50 | 19.54 | 410,139 | -0.20(-1.02%) |
Mar 16, 2005 | 19.56 | 19.81 | 19.46 | 19.74 | 833,315 | +0.03(+0.15%) |
Mar 15, 2005 | 19.36 | 19.78 | 19.36 | 19.71 | 967,793 | +0.28(+1.44%) |
Mar 14, 2005 | 19.13 | 19.46 | 19.00 | 19.43 | 571,296 | +0.39(+2.04%) |
Mar 11, 2005 | 19.09 | 19.43 | 18.97 | 19.05 | 392,401 | -0.14(-0.75%) |
Mar 10, 2005 | 18.91 | 19.21 | 18.77 | 19.19 | 487,682 | +0.35(+1.87%) |
Mar 09, 2005 | 18.96 | 19.10 | 18.82 | 18.84 | 441,761 | -0.19(-0.98%) |
Mar 08, 2005 | 18.80 | 19.17 | 18.80 | 19.02 | 308,543 | +0.13(+0.68%) |
Mar 07, 2005 | 18.92 | 18.98 | 18.84 | 18.89 | 584,406 | +0.03(+0.15%) |
Mar 04, 2005 | 19.16 | 19.19 | 18.84 | 18.87 | 747,808 | -0.25(-1.31%) |
Mar 03, 2005 | 18.76 | 19.12 | 18.38 | 19.12 | 728,460 | +0.36(+1.91%) |
Mar 02, 2005 | 18.80 | 18.87 | 18.69 | 18.76 | 438,577 | -0.14(-0.76%) |
Mar 01, 2005 | 18.67 | 18.95 | 18.65 | 18.90 | 618,518 | +0.27(+1.46%) |
Feb 28, 2005 | 18.46 | 18.76 | 18.45 | 18.63 | 534,074 | +0.06(+0.31%) |
Feb 25, 2005 | 18.41 | 18.59 | 18.26 | 18.57 | 391,838 | +0.20(+1.09%) |
Feb 24, 2005 | 18.52 | 18.58 | 18.08 | 18.37 | 473,472 | -0.04(-0.20%) |
Feb 23, 2005 | 18.48 | 18.63 | 18.37 | 18.41 | 1,031,662 | +0.01(+0.04%) |
Feb 22, 2005 | 18.52 | 18.62 | 18.34 | 18.40 | 771,510 | -0.18(-0.97%) |
Feb 18, 2005 | 18.49 | 18.72 | 18.49 | 18.58 | 832,441 | +0.04(+0.19%) |
Feb 17, 2005 | 18.71 | 18.77 | 18.49 | 18.54 | 685,911 | -0.11(-0.58%) |
Feb 16, 2005 | 18.51 | 18.74 | 18.49 | 18.65 | 515,051 | +0.06(+0.31%) |
Feb 15, 2005 | 18.56 | 18.67 | 18.45 | 18.59 | 707,280 | +0.14(+0.74%) |
Feb 14, 2005 | 18.52 | 18.64 | 18.42 | 18.46 | 778,657 | -0.11(-0.58%) |
Feb 11, 2005 | 18.06 | 18.68 | 18.06 | 18.56 | 1,123,530 | +0.43(+2.38%) |
Feb 10, 2005 | 18.11 | 18.23 | 17.95 | 18.13 | 1,010,051 | +0.19(+1.04%) |
Feb 09, 2005 | 18.02 | 18.12 | 17.94 | 17.95 | 1,280,303 | -0.07(-0.40%) |
Feb 08, 2005 | 18.34 | 18.49 | 17.72 | 18.02 | 1,708,584 | -0.38(-2.07%) |
Feb 07, 2005 | 17.44 | 18.44 | 17.39 | 18.40 | 2,056,682 | +0.99(+5.69%) |
Feb 04, 2005 | 17.34 | 17.55 | 17.34 | 17.41 | 847,171 | -0.07(-0.41%) |
Feb 03, 2005 | 17.75 | 17.81 | 17.29 | 17.48 | 800,708 | -0.14(-0.77%) |
Feb 02, 2005 | 17.68 | 17.84 | 17.49 | 17.62 | 1,049,698 | -0.01(-0.04%) |