Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.39 | 19.91 | 19.14 | 19.88 | 180,839 | +0.51(+2.62%) |
Apr 28, 2005 | 19.58 | 19.58 | 19.12 | 19.38 | 87,817 | -0.18(-0.94%) |
Apr 27, 2005 | 19.88 | 19.88 | 19.48 | 19.56 | 111,105 | -0.45(-2.23%) |
Apr 26, 2005 | 19.97 | 20.25 | 19.87 | 20.01 | 251,874 | +0.04(+0.19%) |
Apr 25, 2005 | 20.05 | 20.25 | 19.88 | 19.97 | 308,988 | -0.08(-0.42%) |
Apr 22, 2005 | 20.02 | 20.12 | 19.86 | 20.05 | 463,677 | +0.09(+0.46%) |
Apr 21, 2005 | 19.63 | 20.29 | 19.56 | 19.96 | 261,892 | +0.33(+1.68%) |
Apr 20, 2005 | 19.56 | 19.81 | 19.40 | 19.63 | 317,965 | +0.22(+1.15%) |
Apr 19, 2005 | 18.91 | 19.55 | 18.91 | 19.41 | 441,690 | +0.52(+2.73%) |
Apr 18, 2005 | 20.71 | 20.71 | 18.38 | 18.89 | 322,779 | +0.05(+0.29%) |
Apr 15, 2005 | 18.45 | 18.91 | 18.45 | 18.84 | 401,099 | -0.18(-0.97%) |
Apr 14, 2005 | 19.83 | 19.85 | 18.95 | 19.02 | 213,755 | -0.65(-3.32%) |
Apr 13, 2005 | 19.98 | 20.00 | 19.58 | 19.68 | 147,403 | -0.30(-1.50%) |
Apr 12, 2005 | 20.14 | 20.18 | 19.53 | 19.98 | 169,000 | -0.16(-0.80%) |
Apr 11, 2005 | 20.21 | 20.29 | 19.97 | 20.14 | 266,055 | -0.02(-0.08%) |
Apr 08, 2005 | 20.33 | 20.33 | 20.11 | 20.15 | 110,975 | -0.02(-0.11%) |
Apr 07, 2005 | 20.10 | 20.31 | 20.08 | 20.18 | 78,710 | +0.02(+0.08%) |
Apr 06, 2005 | 20.03 | 20.22 | 20.03 | 20.16 | 104,080 | +0.05(+0.27%) |
Apr 05, 2005 | 19.83 | 20.18 | 19.83 | 20.11 | 200,224 | +0.16(+0.81%) |
Apr 04, 2005 | 19.72 | 20.32 | 19.69 | 19.95 | 377,031 | +0.22(+1.13%) |
Apr 01, 2005 | 19.41 | 19.87 | 19.35 | 19.72 | 174,985 | +0.32(+1.62%) |
Mar 31, 2005 | 19.43 | 19.55 | 19.18 | 19.41 | 183,701 | -0.02(-0.12%) |
Mar 30, 2005 | 19.35 | 19.58 | 19.35 | 19.43 | 149,615 | +0.00(+0.00%) |
Mar 29, 2005 | 19.63 | 19.63 | 19.42 | 19.43 | 204,517 | -0.39(-1.98%) |
Mar 28, 2005 | 19.50 | 19.91 | 19.50 | 19.82 | 194,109 | +0.28(+1.42%) |
Mar 24, 2005 | 19.56 | 19.60 | 19.45 | 19.55 | 177,326 | +0.00(+0.00%) |
Mar 23, 2005 | 19.31 | 19.60 | 19.29 | 19.55 | 329,023 | +0.18(+0.91%) |
Mar 22, 2005 | 19.37 | 19.45 | 19.26 | 19.37 | 304,304 | +0.02(+0.08%) |
Mar 21, 2005 | 19.41 | 19.44 | 19.29 | 19.35 | 316,404 | -0.06(-0.32%) |
Mar 18, 2005 | 19.45 | 19.52 | 19.29 | 19.42 | 391,862 | -0.05(-0.28%) |
Mar 17, 2005 | 19.10 | 19.68 | 19.06 | 19.47 | 1,189,898 | +0.42(+2.22%) |
Mar 16, 2005 | 19.06 | 19.21 | 19.02 | 19.05 | 191,637 | -0.09(-0.48%) |
Mar 15, 2005 | 19.14 | 19.37 | 19.06 | 19.14 | 278,414 | -0.01(-0.04%) |
Mar 14, 2005 | 18.45 | 19.22 | 18.45 | 19.15 | 370,005 | +0.49(+2.64%) |
Mar 11, 2005 | 18.68 | 18.75 | 18.37 | 18.65 | 216,487 | +0.02(+0.08%) |
Mar 10, 2005 | 18.91 | 19.10 | 18.36 | 18.64 | 515,197 | +0.23(+1.25%) |
Mar 09, 2005 | 18.43 | 18.62 | 18.32 | 18.41 | 155,860 | -0.02(-0.12%) |
Mar 08, 2005 | 18.79 | 18.79 | 18.42 | 18.43 | 158,332 | -0.36(-1.92%) |
Mar 07, 2005 | 18.56 | 18.95 | 18.37 | 18.79 | 166,138 | +0.18(+0.99%) |
Mar 04, 2005 | 18.72 | 18.75 | 18.60 | 18.61 | 115,268 | -0.10(-0.53%) |
Mar 03, 2005 | 18.75 | 18.80 | 18.60 | 18.71 | 100,567 | -0.01(-0.04%) |
Mar 02, 2005 | 18.68 | 18.84 | 18.63 | 18.72 | 207,640 | -0.08(-0.41%) |
Mar 01, 2005 | 18.71 | 18.79 | 18.61 | 18.79 | 117,740 | +0.08(+0.45%) |
Feb 28, 2005 | 18.82 | 18.91 | 18.53 | 18.71 | 153,908 | -0.27(-1.42%) |
Feb 25, 2005 | 18.77 | 18.99 | 18.59 | 18.98 | 169,390 | +0.40(+2.15%) |
Feb 24, 2005 | 18.54 | 18.63 | 18.35 | 18.58 | 206,209 | +0.04(+0.21%) |
Feb 23, 2005 | 18.26 | 18.54 | 18.26 | 18.54 | 117,740 | +0.25(+1.34%) |
Feb 22, 2005 | 18.61 | 18.61 | 18.22 | 18.29 | 133,613 | -0.32(-1.69%) |
Feb 18, 2005 | 18.68 | 18.69 | 18.49 | 18.61 | 114,358 | +0.02(+0.12%) |
Feb 17, 2005 | 18.51 | 18.72 | 18.48 | 18.59 | 489,567 | +0.08(+0.41%) |
Feb 16, 2005 | 18.49 | 18.51 | 18.45 | 18.51 | 62,968 | +0.02(+0.12%) |
Feb 15, 2005 | 18.52 | 18.75 | 18.45 | 18.49 | 92,111 | -0.02(-0.12%) |
Feb 14, 2005 | 18.47 | 18.60 | 18.35 | 18.51 | 190,206 | +0.04(+0.21%) |
Feb 11, 2005 | 18.42 | 18.49 | 18.16 | 18.47 | 146,232 | +0.37(+2.04%) |
Feb 10, 2005 | 18.41 | 18.41 | 18.10 | 18.10 | 341,253 | -0.12(-0.63%) |
Feb 09, 2005 | 18.29 | 18.31 | 18.06 | 18.22 | 188,645 | -0.05(-0.25%) |
Feb 08, 2005 | 18.11 | 18.32 | 18.10 | 18.26 | 159,503 | +0.18(+0.98%) |
Feb 07, 2005 | 18.10 | 18.43 | 18.06 | 18.09 | 412,158 | -0.21(-1.13%) |
Feb 04, 2005 | 18.09 | 18.38 | 17.95 | 18.29 | 122,424 | +0.21(+1.15%) |
Feb 03, 2005 | 17.83 | 18.12 | 17.55 | 18.09 | 165,747 | +0.36(+2.04%) |
Feb 02, 2005 | 18.14 | 18.14 | 17.56 | 17.72 | 156,510 | -0.43(-2.37%) |