Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.91 | 17.91 | 17.42 | 17.70 | 874,662 | -0.21(-1.16%) |
Apr 28, 2005 | 18.26 | 18.29 | 17.89 | 17.91 | 557,932 | -0.48(-2.62%) |
Apr 27, 2005 | 18.63 | 18.63 | 18.18 | 18.39 | 798,518 | -0.48(-2.55%) |
Apr 26, 2005 | 18.72 | 19.07 | 18.72 | 18.87 | 358,417 | -0.12(-0.65%) |
Apr 25, 2005 | 18.77 | 19.00 | 18.77 | 19.00 | 699,453 | +0.32(+1.74%) |
Apr 22, 2005 | 18.70 | 18.85 | 18.54 | 18.67 | 771,906 | -0.03(-0.17%) |
Apr 21, 2005 | 18.53 | 18.76 | 18.47 | 18.70 | 405,642 | +0.27(+1.48%) |
Apr 20, 2005 | 18.62 | 18.70 | 18.43 | 18.43 | 401,335 | -0.21(-1.12%) |
Apr 19, 2005 | 18.27 | 18.66 | 18.22 | 18.64 | 754,985 | +0.43(+2.36%) |
Apr 18, 2005 | 18.03 | 18.22 | 17.79 | 18.21 | 694,992 | +0.16(+0.86%) |
Apr 15, 2005 | 18.31 | 18.40 | 17.96 | 18.05 | 765,137 | -0.26(-1.42%) |
Apr 14, 2005 | 18.36 | 18.61 | 18.27 | 18.31 | 427,794 | -0.05(-0.25%) |
Apr 13, 2005 | 18.55 | 18.61 | 18.29 | 18.36 | 447,330 | -0.25(-1.33%) |
Apr 12, 2005 | 18.59 | 18.65 | 18.36 | 18.61 | 285,042 | +0.04(+0.21%) |
Apr 11, 2005 | 18.63 | 18.69 | 18.48 | 18.57 | 219,050 | +0.00(+0.00%) |
Apr 08, 2005 | 18.80 | 18.80 | 18.56 | 18.57 | 189,823 | -0.26(-1.38%) |
Apr 07, 2005 | 18.75 | 18.87 | 18.70 | 18.83 | 260,891 | +0.01(+0.07%) |
Apr 06, 2005 | 18.77 | 18.94 | 18.55 | 18.81 | 292,425 | -0.01(-0.03%) |
Apr 05, 2005 | 18.73 | 18.94 | 18.70 | 18.82 | 338,112 | +0.09(+0.49%) |
Apr 04, 2005 | 18.81 | 18.81 | 18.53 | 18.73 | 459,790 | +0.05(+0.24%) |
Apr 01, 2005 | 18.66 | 18.81 | 18.54 | 18.68 | 287,349 | +0.10(+0.52%) |
Mar 31, 2005 | 18.38 | 18.59 | 18.35 | 18.59 | 364,878 | +0.30(+1.64%) |
Mar 30, 2005 | 18.02 | 18.35 | 18.02 | 18.29 | 389,491 | +0.21(+1.15%) |
Mar 29, 2005 | 18.31 | 18.53 | 18.08 | 18.08 | 537,780 | -0.37(-2.01%) |
Mar 28, 2005 | 18.51 | 18.71 | 18.34 | 18.45 | 639,922 | +0.08(+0.42%) |
Mar 24, 2005 | 18.44 | 18.51 | 18.35 | 18.37 | 380,876 | -0.03(-0.18%) |
Mar 23, 2005 | 18.61 | 18.61 | 18.36 | 18.40 | 465,635 | -0.23(-1.26%) |
Mar 22, 2005 | 18.83 | 19.04 | 18.61 | 18.64 | 267,198 | -0.27(-1.44%) |
Mar 21, 2005 | 19.05 | 19.08 | 18.72 | 18.91 | 365,647 | -0.14(-0.72%) |
Mar 18, 2005 | 19.09 | 19.22 | 18.83 | 19.05 | 538,857 | +0.12(+0.65%) |
Mar 17, 2005 | 18.57 | 18.99 | 18.53 | 18.92 | 423,025 | +0.28(+1.50%) |
Mar 16, 2005 | 18.77 | 18.90 | 18.64 | 18.64 | 217,973 | -0.11(-0.59%) |
Mar 15, 2005 | 18.95 | 19.25 | 18.75 | 18.75 | 283,811 | -0.20(-1.03%) |
Mar 14, 2005 | 18.70 | 19.01 | 18.70 | 18.95 | 579,621 | +0.29(+1.57%) |
Mar 11, 2005 | 18.56 | 18.78 | 18.56 | 18.66 | 450,868 | +0.08(+0.42%) |
Mar 10, 2005 | 18.80 | 18.84 | 18.49 | 18.58 | 443,638 | -0.20(-1.07%) |
Mar 09, 2005 | 19.12 | 19.26 | 18.78 | 18.78 | 596,696 | -0.33(-1.73%) |
Mar 08, 2005 | 19.16 | 19.34 | 19.09 | 19.11 | 571,161 | +0.01(+0.03%) |
Mar 07, 2005 | 18.72 | 19.14 | 18.55 | 19.11 | 759,292 | +0.40(+2.12%) |
Mar 04, 2005 | 18.43 | 18.75 | 18.36 | 18.71 | 615,463 | +0.31(+1.70%) |
Mar 03, 2005 | 18.51 | 18.58 | 18.10 | 18.40 | 875,739 | +0.01(+0.04%) |
Mar 02, 2005 | 18.36 | 18.52 | 18.34 | 18.39 | 641,921 | -0.08(-0.42%) |
Mar 01, 2005 | 18.44 | 18.57 | 18.31 | 18.47 | 624,385 | +0.06(+0.32%) |
Feb 28, 2005 | 18.47 | 18.59 | 18.34 | 18.41 | 715,451 | -0.18(-0.94%) |
Feb 25, 2005 | 18.20 | 18.59 | 18.14 | 18.59 | 578,237 | +0.29(+1.56%) |
Feb 24, 2005 | 18.27 | 18.31 | 18.03 | 18.30 | 474,096 | -0.03(-0.14%) |
Feb 23, 2005 | 18.28 | 18.57 | 18.18 | 18.33 | 460,251 | +0.02(+0.11%) |
Feb 22, 2005 | 18.62 | 18.66 | 18.31 | 18.31 | 428,563 | -0.41(-2.19%) |
Feb 18, 2005 | 18.73 | 18.81 | 18.59 | 18.72 | 327,498 | -0.01(-0.03%) |
Feb 17, 2005 | 18.92 | 18.95 | 18.68 | 18.72 | 325,960 | -0.20(-1.03%) |
Feb 16, 2005 | 18.61 | 18.92 | 18.54 | 18.92 | 503,323 | +0.34(+1.85%) |
Feb 15, 2005 | 18.54 | 18.68 | 18.53 | 18.57 | 249,508 | -0.03(-0.17%) |
Feb 14, 2005 | 18.36 | 18.61 | 18.36 | 18.61 | 318,884 | +0.12(+0.67%) |
Feb 11, 2005 | 18.35 | 18.59 | 18.33 | 18.48 | 293,502 | +0.05(+0.28%) |
Feb 10, 2005 | 18.18 | 18.49 | 18.16 | 18.43 | 372,877 | +0.28(+1.54%) |
Feb 09, 2005 | 18.36 | 18.52 | 18.14 | 18.15 | 278,273 | -0.25(-1.34%) |
Feb 08, 2005 | 18.03 | 18.40 | 17.97 | 18.40 | 381,799 | +0.29(+1.62%) |
Feb 07, 2005 | 18.46 | 18.55 | 18.07 | 18.10 | 405,950 | -0.45(-2.42%) |
Feb 04, 2005 | 18.43 | 18.63 | 18.42 | 18.55 | 436,562 | +0.04(+0.21%) |
Feb 03, 2005 | 18.53 | 18.53 | 18.36 | 18.51 | 617,463 | +0.00(+0.00%) |
Feb 02, 2005 | 18.22 | 18.57 | 18.22 | 18.51 | 524,090 | +0.27(+1.50%) |