Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.82 | 16.83 | 16.45 | 16.65 | 243,105 | -0.18(-1.07%) |
Apr 28, 2005 | 16.83 | 16.98 | 15.78 | 16.83 | 268,922 | -0.08(-0.49%) |
Apr 27, 2005 | 16.84 | 17.01 | 16.45 | 16.91 | 238,044 | -0.04(-0.22%) |
Apr 26, 2005 | 17.33 | 17.39 | 16.83 | 16.95 | 153,492 | -0.37(-2.16%) |
Apr 25, 2005 | 17.04 | 17.33 | 17.01 | 17.33 | 333,941 | +0.33(+1.94%) |
Apr 22, 2005 | 17.22 | 17.33 | 16.94 | 17.00 | 231,605 | -0.27(-1.56%) |
Apr 21, 2005 | 17.19 | 17.50 | 16.99 | 17.27 | 197,519 | +0.18(+1.05%) |
Apr 20, 2005 | 17.88 | 17.89 | 17.00 | 17.09 | 350,901 | -0.79(-4.39%) |
Apr 19, 2005 | 17.51 | 17.91 | 17.51 | 17.87 | 290,723 | +0.22(+1.27%) |
Apr 18, 2005 | 17.02 | 17.70 | 17.00 | 17.65 | 331,246 | +0.71(+4.19%) |
Apr 15, 2005 | 17.24 | 17.43 | 16.91 | 16.94 | 91,721 | -0.30(-1.74%) |
Apr 14, 2005 | 17.55 | 17.80 | 17.24 | 17.24 | 133,567 | -0.42(-2.37%) |
Apr 13, 2005 | 17.80 | 17.87 | 17.56 | 17.65 | 156,975 | -0.09(-0.51%) |
Apr 12, 2005 | 17.21 | 17.80 | 17.16 | 17.74 | 314,092 | +0.43(+2.46%) |
Apr 11, 2005 | 17.49 | 17.50 | 17.24 | 17.32 | 135,361 | -0.11(-0.64%) |
Apr 08, 2005 | 17.85 | 17.85 | 17.43 | 17.43 | 163,104 | -0.37(-2.06%) |
Apr 07, 2005 | 17.72 | 17.92 | 17.68 | 17.80 | 80,946 | +0.07(+0.42%) |
Apr 06, 2005 | 17.68 | 17.89 | 17.68 | 17.72 | 207,751 | +0.02(+0.13%) |
Apr 05, 2005 | 18.07 | 18.18 | 17.70 | 17.70 | 192,422 | -0.32(-1.78%) |
Apr 04, 2005 | 17.71 | 18.04 | 17.71 | 18.02 | 154,298 | +0.08(+0.46%) |
Apr 01, 2005 | 18.08 | 18.25 | 17.49 | 17.94 | 168,075 | +0.18(+1.01%) |
Mar 31, 2005 | 18.21 | 18.21 | 17.70 | 17.76 | 218,899 | -0.34(-1.90%) |
Mar 30, 2005 | 17.86 | 18.37 | 17.64 | 18.10 | 190,451 | +0.40(+2.24%) |
Mar 29, 2005 | 18.06 | 18.25 | 17.63 | 17.71 | 171,267 | -0.20(-1.13%) |
Mar 28, 2005 | 17.82 | 18.13 | 17.50 | 17.91 | 557,158 | +0.02(+0.13%) |
Mar 24, 2005 | 18.14 | 18.21 | 17.83 | 17.89 | 266,229 | -0.13(-0.71%) |
Mar 23, 2005 | 18.43 | 18.57 | 17.88 | 18.01 | 189,571 | -0.60(-3.21%) |
Mar 22, 2005 | 18.55 | 18.89 | 18.55 | 18.61 | 185,131 | -0.08(-0.44%) |
Mar 21, 2005 | 18.87 | 18.93 | 18.39 | 18.69 | 147,405 | -0.13(-0.68%) |
Mar 18, 2005 | 18.99 | 18.99 | 18.69 | 18.82 | 536,654 | +0.00(+0.00%) |
Mar 17, 2005 | 19.16 | 19.16 | 18.66 | 18.82 | 311,487 | -0.30(-1.56%) |
Mar 16, 2005 | 19.12 | 19.27 | 18.96 | 19.12 | 181,900 | -0.09(-0.47%) |
Mar 15, 2005 | 19.51 | 19.57 | 19.16 | 19.21 | 134,608 | -0.14(-0.73%) |
Mar 14, 2005 | 19.44 | 19.74 | 19.35 | 19.35 | 139,622 | -0.26(-1.33%) |
Mar 11, 2005 | 19.66 | 19.66 | 19.41 | 19.61 | 214,503 | +0.06(+0.31%) |
Mar 10, 2005 | 19.70 | 19.88 | 19.44 | 19.55 | 143,256 | -0.22(-1.13%) |
Mar 09, 2005 | 20.13 | 20.13 | 19.63 | 19.78 | 111,162 | -0.28(-1.38%) |
Mar 08, 2005 | 19.88 | 20.19 | 19.85 | 20.05 | 515,847 | +0.08(+0.41%) |
Mar 07, 2005 | 20.19 | 20.19 | 19.96 | 19.97 | 285,436 | -0.16(-0.78%) |
Mar 04, 2005 | 20.23 | 20.23 | 20.04 | 20.13 | 241,164 | +0.10(+0.52%) |
Mar 03, 2005 | 20.23 | 20.23 | 19.97 | 20.02 | 194,226 | -0.13(-0.67%) |
Mar 02, 2005 | 20.15 | 20.28 | 19.97 | 20.16 | 174,430 | +0.10(+0.48%) |
Mar 01, 2005 | 20.14 | 20.37 | 20.05 | 20.06 | 331,907 | -0.13(-0.63%) |
Feb 28, 2005 | 20.04 | 20.38 | 19.86 | 20.19 | 180,588 | -0.17(-0.84%) |
Feb 25, 2005 | 19.77 | 20.36 | 19.68 | 20.36 | 254,943 | +0.65(+3.30%) |
Feb 24, 2005 | 19.61 | 19.91 | 19.54 | 19.71 | 194,150 | +0.08(+0.42%) |
Feb 23, 2005 | 19.79 | 19.82 | 19.60 | 19.63 | 135,568 | -0.12(-0.61%) |
Feb 22, 2005 | 19.78 | 19.96 | 19.57 | 19.75 | 202,958 | -0.18(-0.90%) |
Feb 18, 2005 | 19.88 | 19.97 | 19.60 | 19.93 | 225,170 | +0.26(+1.33%) |
Feb 17, 2005 | 19.91 | 20.00 | 19.67 | 19.67 | 131,920 | -0.28(-1.42%) |
Feb 16, 2005 | 19.87 | 19.98 | 19.79 | 19.95 | 296,600 | +0.00(+0.00%) |
Feb 15, 2005 | 19.87 | 20.08 | 19.72 | 19.95 | 358,395 | -0.02(-0.11%) |
Feb 14, 2005 | 20.07 | 20.20 | 19.71 | 19.97 | 87,195 | -0.26(-1.29%) |
Feb 11, 2005 | 19.88 | 20.26 | 19.75 | 20.23 | 122,583 | +0.29(+1.46%) |
Feb 10, 2005 | 19.82 | 20.10 | 19.77 | 19.94 | 135,707 | +0.07(+0.34%) |
Feb 09, 2005 | 20.07 | 20.32 | 19.87 | 19.88 | 115,229 | -0.38(-1.88%) |
Feb 08, 2005 | 20.17 | 20.33 | 20.05 | 20.26 | 116,250 | +0.00(+0.00%) |
Feb 07, 2005 | 19.76 | 20.44 | 19.64 | 20.26 | 267,074 | +0.04(+0.22%) |
Feb 04, 2005 | 19.96 | 20.21 | 19.82 | 20.21 | 121,711 | +0.25(+1.24%) |
Feb 03, 2005 | 20.23 | 20.30 | 19.74 | 19.96 | 250,084 | -0.37(-1.84%) |
Feb 02, 2005 | 20.56 | 20.65 | 20.23 | 20.34 | 243,636 | -0.36(-1.73%) |