Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.57 | 17.65 | 17.52 | 17.52 | 15,489 | -0.09(-0.50%) |
Apr 28, 2005 | 17.66 | 17.66 | 17.59 | 17.60 | 11,922 | -0.06(-0.33%) |
Apr 27, 2005 | 17.65 | 17.75 | 17.62 | 17.66 | 8,560 | +0.00(+0.00%) |
Apr 26, 2005 | 17.55 | 17.72 | 17.47 | 17.66 | 28,737 | +0.18(+1.01%) |
Apr 25, 2005 | 17.27 | 17.49 | 17.27 | 17.49 | 16,101 | +0.14(+0.79%) |
Apr 22, 2005 | 17.24 | 17.37 | 17.13 | 17.35 | 25,476 | +0.04(+0.23%) |
Apr 21, 2005 | 17.10 | 17.43 | 17.10 | 17.31 | 33,730 | +0.22(+1.26%) |
Apr 20, 2005 | 17.65 | 17.66 | 17.09 | 17.09 | 16,202 | -0.57(-3.22%) |
Apr 19, 2005 | 17.72 | 17.76 | 17.61 | 17.66 | 16,814 | +0.04(+0.22%) |
Apr 18, 2005 | 17.96 | 17.96 | 17.52 | 17.62 | 11,617 | -0.40(-2.23%) |
Apr 15, 2005 | 19.68 | 19.68 | 18.03 | 18.03 | 14,674 | -1.60(-8.15%) |
Apr 14, 2005 | 19.86 | 20.02 | 19.62 | 19.63 | 10,394 | -0.30(-1.53%) |
Apr 13, 2005 | 19.77 | 20.01 | 19.77 | 19.93 | 8,152 | +0.21(+1.04%) |
Apr 12, 2005 | 19.60 | 19.74 | 19.43 | 19.72 | 25,680 | +0.13(+0.65%) |
Apr 11, 2005 | 19.38 | 19.63 | 19.38 | 19.60 | 12,330 | -0.03(-0.15%) |
Apr 08, 2005 | 19.76 | 19.76 | 19.63 | 19.63 | 7,337 | -0.05(-0.25%) |
Apr 07, 2005 | 19.58 | 19.74 | 19.46 | 19.68 | 5,400 | +0.08(+0.40%) |
Apr 06, 2005 | 19.24 | 19.60 | 19.24 | 19.60 | 10,496 | +0.35(+1.84%) |
Apr 05, 2005 | 18.94 | 19.24 | 18.94 | 19.24 | 10,496 | +0.25(+1.29%) |
Apr 04, 2005 | 18.79 | 19.08 | 18.79 | 19.00 | 19,463 | +0.26(+1.36%) |
Apr 01, 2005 | 19.53 | 19.60 | 18.21 | 18.74 | 56,455 | -0.88(-4.50%) |
Mar 31, 2005 | 19.63 | 19.63 | 19.45 | 19.63 | 22,011 | +0.00(+0.00%) |
Mar 30, 2005 | 19.43 | 19.82 | 19.16 | 19.63 | 20,584 | +0.15(+0.76%) |
Mar 29, 2005 | 18.74 | 19.48 | 18.74 | 19.48 | 21,502 | +0.67(+3.55%) |
Mar 28, 2005 | 18.79 | 18.85 | 18.79 | 18.81 | 15,183 | +0.05(+0.26%) |
Mar 24, 2005 | 18.90 | 18.98 | 18.76 | 18.76 | 12,534 | -0.04(-0.21%) |
Mar 23, 2005 | 19.40 | 19.40 | 18.79 | 18.80 | 10,598 | -0.59(-3.04%) |
Mar 22, 2005 | 19.64 | 19.64 | 19.37 | 19.39 | 9,171 | -0.31(-1.59%) |
Mar 21, 2005 | 19.73 | 19.81 | 19.68 | 19.70 | 10,598 | -0.15(-0.74%) |
Mar 18, 2005 | 19.94 | 20.02 | 19.82 | 19.85 | 24,966 | -0.09(-0.44%) |
Mar 17, 2005 | 19.82 | 20.00 | 19.74 | 19.94 | 6,725 | +0.12(+0.59%) |
Mar 16, 2005 | 19.76 | 19.92 | 19.76 | 19.82 | 45,144 | +0.04(+0.20%) |
Mar 15, 2005 | 19.53 | 19.99 | 19.53 | 19.78 | 18,852 | +0.50(+2.60%) |
Mar 14, 2005 | 19.49 | 19.49 | 19.00 | 19.28 | 16,712 | -0.33(-1.70%) |
Mar 11, 2005 | 19.92 | 19.92 | 19.52 | 19.62 | 15,897 | -0.32(-1.62%) |
Mar 10, 2005 | 19.97 | 20.03 | 19.83 | 19.94 | 11,719 | -0.04(-0.20%) |
Mar 09, 2005 | 20.12 | 20.12 | 19.82 | 19.98 | 7,133 | -0.19(-0.92%) |
Mar 08, 2005 | 20.26 | 20.26 | 20.14 | 20.17 | 21,807 | -0.13(-0.63%) |
Mar 07, 2005 | 20.61 | 20.62 | 20.24 | 20.29 | 12,432 | -0.40(-1.94%) |
Mar 04, 2005 | 20.96 | 20.96 | 20.63 | 20.70 | 16,406 | -0.02(-0.09%) |
Mar 03, 2005 | 20.36 | 20.77 | 20.35 | 20.72 | 17,731 | +0.48(+2.38%) |
Mar 02, 2005 | 20.36 | 20.73 | 20.12 | 20.23 | 14,266 | -0.27(-1.29%) |
Mar 01, 2005 | 20.07 | 20.78 | 20.07 | 20.50 | 30,673 | +0.48(+2.40%) |
Feb 28, 2005 | 19.14 | 20.80 | 18.89 | 20.02 | 97,014 | -0.83(-4.00%) |
Feb 25, 2005 | 20.02 | 20.90 | 20.02 | 20.85 | 12,024 | +0.85(+4.27%) |
Feb 24, 2005 | 20.07 | 20.20 | 20.00 | 20.00 | 22,113 | -0.17(-0.83%) |
Feb 23, 2005 | 19.87 | 20.25 | 19.81 | 20.17 | 6,623 | +0.37(+1.88%) |
Feb 22, 2005 | 19.68 | 19.99 | 19.68 | 19.79 | 12,330 | +0.06(+0.30%) |
Feb 18, 2005 | 19.68 | 19.82 | 19.63 | 19.73 | 13,553 | +0.10(+0.50%) |
Feb 17, 2005 | 19.82 | 19.82 | 19.63 | 19.64 | 17,833 | -0.19(-0.94%) |
Feb 16, 2005 | 19.68 | 20.63 | 19.68 | 19.82 | 10,292 | +0.14(+0.70%) |
Feb 15, 2005 | 19.68 | 19.71 | 19.63 | 19.68 | 9,375 | +0.00(+0.00%) |
Feb 14, 2005 | 19.77 | 19.87 | 19.64 | 19.68 | 9,375 | +0.01(+0.05%) |
Feb 11, 2005 | 19.62 | 19.81 | 19.58 | 19.68 | 13,349 | +0.06(+0.30%) |
Feb 10, 2005 | 19.67 | 19.72 | 19.53 | 19.62 | 15,183 | -0.09(-0.45%) |
Feb 09, 2005 | 19.87 | 19.87 | 19.63 | 19.70 | 12,840 | -0.21(-1.04%) |
Feb 08, 2005 | 19.92 | 20.02 | 19.87 | 19.91 | 5,095 | -0.05(-0.25%) |
Feb 07, 2005 | 19.94 | 20.17 | 19.92 | 19.96 | 16,712 | +0.02(+0.10%) |
Feb 04, 2005 | 19.82 | 20.00 | 19.66 | 19.94 | 6,114 | +0.07(+0.35%) |
Feb 03, 2005 | 19.77 | 19.89 | 19.62 | 19.87 | 12,738 | +0.08(+0.40%) |
Feb 02, 2005 | 20.02 | 20.02 | 19.69 | 19.79 | 24,253 | -0.28(-1.42%) |