Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.61 | 17.75 | 17.60 | 17.75 | 286,694 | +0.19(+1.09%) |
Apr 28, 2005 | 17.68 | 17.75 | 17.50 | 17.56 | 242,305 | -0.24(-1.32%) |
Apr 27, 2005 | 17.83 | 17.89 | 17.69 | 17.80 | 250,721 | -0.10(-0.58%) |
Apr 26, 2005 | 18.14 | 18.14 | 17.86 | 17.90 | 355,788 | -0.48(-2.61%) |
Apr 25, 2005 | 18.09 | 18.38 | 18.09 | 18.38 | 464,520 | +0.29(+1.59%) |
Apr 22, 2005 | 18.08 | 18.24 | 17.96 | 18.09 | 195,066 | +0.01(+0.08%) |
Apr 21, 2005 | 17.75 | 18.08 | 17.75 | 18.08 | 287,780 | +0.21(+1.20%) |
Apr 20, 2005 | 17.94 | 17.95 | 17.79 | 17.86 | 278,821 | -0.20(-1.10%) |
Apr 19, 2005 | 17.86 | 18.08 | 17.85 | 18.06 | 228,866 | +0.30(+1.70%) |
Apr 18, 2005 | 17.75 | 17.90 | 17.72 | 17.76 | 538,230 | -0.35(-1.95%) |
Apr 15, 2005 | 18.31 | 18.36 | 18.09 | 18.11 | 338,413 | -0.34(-1.84%) |
Apr 14, 2005 | 18.58 | 18.59 | 18.43 | 18.45 | 519,226 | -0.28(-1.49%) |
Apr 13, 2005 | 18.79 | 18.84 | 18.67 | 18.73 | 331,897 | -0.08(-0.43%) |
Apr 12, 2005 | 18.76 | 18.84 | 18.56 | 18.81 | 174,975 | -0.02(-0.12%) |
Apr 11, 2005 | 18.94 | 18.94 | 18.79 | 18.84 | 229,816 | -0.14(-0.74%) |
Apr 08, 2005 | 19.08 | 19.08 | 18.98 | 18.98 | 365,290 | -0.13(-0.69%) |
Apr 07, 2005 | 19.02 | 19.15 | 19.02 | 19.11 | 319,408 | +0.15(+0.78%) |
Apr 06, 2005 | 19.04 | 19.08 | 18.95 | 18.96 | 289,273 | +0.11(+0.59%) |
Apr 05, 2005 | 18.79 | 18.90 | 18.76 | 18.85 | 284,522 | +0.32(+1.75%) |
Apr 04, 2005 | 18.34 | 18.55 | 18.26 | 18.53 | 238,911 | +0.13(+0.68%) |
Apr 01, 2005 | 18.56 | 18.65 | 18.32 | 18.40 | 206,876 | -0.04(-0.24%) |
Mar 31, 2005 | 18.60 | 18.60 | 18.41 | 18.45 | 419,589 | -0.01(-0.08%) |
Mar 30, 2005 | 18.56 | 18.61 | 18.46 | 18.46 | 304,476 | +0.03(+0.16%) |
Mar 29, 2005 | 18.62 | 18.64 | 18.42 | 18.43 | 517,868 | -0.39(-2.07%) |
Mar 28, 2005 | 18.82 | 18.90 | 18.73 | 18.82 | 393,933 | +0.25(+1.35%) |
Mar 24, 2005 | 18.53 | 18.65 | 18.36 | 18.57 | 493,163 | +0.17(+0.92%) |
Mar 23, 2005 | 18.53 | 18.53 | 18.37 | 18.40 | 725,287 | -0.05(-0.28%) |
Mar 22, 2005 | 18.65 | 18.75 | 18.44 | 18.45 | 649,406 | -0.27(-1.46%) |
Mar 21, 2005 | 18.82 | 18.82 | 18.70 | 18.73 | 591,850 | -0.10(-0.51%) |
Mar 18, 2005 | 18.93 | 18.95 | 18.79 | 18.82 | 711,305 | -0.15(-0.82%) |
Mar 17, 2005 | 19.09 | 19.09 | 18.92 | 18.98 | 427,733 | -0.24(-1.26%) |
Mar 16, 2005 | 19.05 | 19.22 | 18.90 | 19.22 | 977,231 | +0.18(+0.93%) |
Mar 15, 2005 | 19.18 | 19.23 | 19.04 | 19.04 | 469,679 | -0.21(-1.11%) |
Mar 14, 2005 | 19.33 | 19.33 | 19.20 | 19.26 | 420,946 | -0.33(-1.69%) |
Mar 11, 2005 | 19.60 | 19.74 | 19.54 | 19.59 | 450,539 | -0.23(-1.15%) |
Mar 10, 2005 | 19.89 | 19.89 | 19.75 | 19.82 | 199,410 | -0.20(-0.99%) |
Mar 09, 2005 | 20.02 | 20.11 | 19.96 | 20.02 | 222,079 | +0.06(+0.30%) |
Mar 08, 2005 | 20.11 | 20.11 | 19.95 | 19.96 | 176,740 | +0.03(+0.15%) |
Mar 07, 2005 | 20.00 | 20.00 | 19.90 | 19.93 | 263,346 | -0.04(-0.18%) |
Mar 04, 2005 | 19.85 | 20.03 | 19.79 | 19.96 | 267,282 | +0.19(+0.97%) |
Mar 03, 2005 | 19.85 | 19.94 | 19.71 | 19.77 | 310,721 | -0.08(-0.41%) |
Mar 02, 2005 | 19.73 | 19.95 | 19.69 | 19.85 | 254,794 | +0.13(+0.63%) |
Mar 01, 2005 | 19.78 | 19.88 | 19.67 | 19.73 | 211,898 | -0.05(-0.26%) |
Feb 28, 2005 | 19.88 | 19.88 | 19.65 | 19.78 | 312,350 | +0.07(+0.37%) |
Feb 25, 2005 | 19.54 | 19.71 | 19.54 | 19.71 | 150,270 | +0.18(+0.94%) |
Feb 24, 2005 | 19.52 | 19.60 | 19.43 | 19.52 | 269,047 | +0.14(+0.72%) |
Feb 23, 2005 | 19.43 | 19.43 | 19.29 | 19.38 | 219,771 | -0.10(-0.49%) |
Feb 22, 2005 | 19.78 | 19.78 | 19.43 | 19.48 | 258,595 | -0.27(-1.34%) |
Feb 18, 2005 | 19.60 | 19.77 | 19.60 | 19.74 | 356,738 | +0.35(+1.82%) |
Feb 17, 2005 | 19.43 | 19.52 | 19.35 | 19.39 | 499,135 | -0.10(-0.49%) |
Feb 16, 2005 | 19.48 | 19.48 | 19.29 | 19.48 | 379,679 | -0.09(-0.45%) |
Feb 15, 2005 | 19.48 | 19.65 | 19.45 | 19.57 | 842,571 | +0.28(+1.45%) |
Feb 14, 2005 | 19.29 | 19.33 | 19.23 | 19.29 | 292,938 | +0.26(+1.35%) |
Feb 11, 2005 | 18.97 | 19.08 | 18.96 | 19.04 | 441,308 | +0.05(+0.27%) |
Feb 10, 2005 | 18.97 | 19.04 | 18.93 | 18.98 | 313,164 | -0.07(-0.35%) |
Feb 09, 2005 | 19.19 | 19.20 | 19.02 | 19.05 | 807,006 | -0.07(-0.35%) |
Feb 08, 2005 | 19.23 | 19.23 | 19.07 | 19.12 | 1,055,284 | -0.06(-0.31%) |
Feb 07, 2005 | 19.26 | 19.29 | 19.15 | 19.18 | 348,865 | -0.27(-1.36%) |
Feb 04, 2005 | 19.40 | 19.47 | 19.36 | 19.44 | 549,497 | +0.15(+0.80%) |
Feb 03, 2005 | 19.24 | 19.29 | 19.14 | 19.29 | 396,240 | -0.21(-1.06%) |
Feb 02, 2005 | 19.41 | 19.54 | 19.41 | 19.49 | 220,993 | +0.16(+0.84%) |