Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.44 | 16.94 | 16.21 | 16.89 | 882,822 | +0.49(+2.99%) |
Apr 28, 2005 | 16.67 | 17.31 | 16.33 | 16.40 | 582,050 | -0.33(-1.97%) |
Apr 27, 2005 | 16.50 | 16.89 | 16.21 | 16.73 | 672,819 | +0.20(+1.21%) |
Apr 26, 2005 | 16.77 | 17.10 | 16.53 | 16.53 | 543,511 | -0.36(-2.16%) |
Apr 25, 2005 | 16.75 | 16.95 | 16.61 | 16.89 | 570,114 | +0.13(+0.81%) |
Apr 22, 2005 | 17.03 | 17.03 | 16.60 | 16.76 | 800,051 | -0.19(-1.12%) |
Apr 21, 2005 | 16.54 | 17.14 | 16.54 | 16.95 | 658,998 | +0.50(+3.04%) |
Apr 20, 2005 | 16.75 | 16.87 | 16.40 | 16.45 | 935,095 | -0.08(-0.48%) |
Apr 19, 2005 | 16.62 | 16.78 | 16.33 | 16.53 | 940,764 | +0.03(+0.18%) |
Apr 18, 2005 | 16.25 | 16.71 | 16.25 | 16.50 | 801,161 | +0.09(+0.55%) |
Apr 15, 2005 | 16.56 | 16.57 | 16.15 | 16.41 | 1,063,214 | -0.23(-1.38%) |
Apr 14, 2005 | 17.20 | 17.22 | 16.56 | 16.64 | 1,038,400 | -0.59(-3.42%) |
Apr 13, 2005 | 17.45 | 17.60 | 17.19 | 17.23 | 686,329 | -0.30(-1.71%) |
Apr 12, 2005 | 17.40 | 17.64 | 17.07 | 17.53 | 427,821 | +0.07(+0.40%) |
Apr 11, 2005 | 17.88 | 17.98 | 17.40 | 17.46 | 571,596 | -0.44(-2.46%) |
Apr 08, 2005 | 18.10 | 18.31 | 17.88 | 17.90 | 434,205 | -0.15(-0.83%) |
Apr 07, 2005 | 17.60 | 18.15 | 17.60 | 18.05 | 477,674 | +0.40(+2.27%) |
Apr 06, 2005 | 17.75 | 18.00 | 17.57 | 17.65 | 566,895 | -0.07(-0.40%) |
Apr 05, 2005 | 17.78 | 18.00 | 17.55 | 17.72 | 578,090 | -0.09(-0.51%) |
Apr 04, 2005 | 17.71 | 17.81 | 17.36 | 17.81 | 794,098 | +0.13(+0.74%) |
Apr 01, 2005 | 17.96 | 18.10 | 17.60 | 17.68 | 732,974 | -0.19(-1.06%) |
Mar 31, 2005 | 18.07 | 18.07 | 17.74 | 17.87 | 669,134 | -0.14(-0.78%) |
Mar 30, 2005 | 17.65 | 18.07 | 17.58 | 18.01 | 403,309 | +0.43(+2.45%) |
Mar 29, 2005 | 18.12 | 18.18 | 17.51 | 17.58 | 649,744 | -0.48(-2.66%) |
Mar 28, 2005 | 18.18 | 18.49 | 18.02 | 18.06 | 716,776 | -0.02(-0.11%) |
Mar 24, 2005 | 18.27 | 18.28 | 17.97 | 18.08 | 591,593 | -0.05(-0.28%) |
Mar 23, 2005 | 17.76 | 18.32 | 17.72 | 18.13 | 1,275,239 | +0.42(+2.37%) |
Mar 22, 2005 | 18.06 | 18.33 | 17.63 | 17.71 | 801,791 | -0.24(-1.34%) |
Mar 21, 2005 | 17.62 | 18.07 | 17.44 | 17.95 | 966,336 | +0.36(+2.05%) |
Mar 18, 2005 | 18.26 | 18.26 | 17.47 | 17.59 | 1,256,327 | -0.56(-3.09%) |
Mar 17, 2005 | 18.10 | 18.39 | 18.09 | 18.15 | 620,569 | +0.04(+0.22%) |
Mar 16, 2005 | 18.28 | 18.65 | 18.10 | 18.11 | 754,225 | -0.35(-1.90%) |
Mar 15, 2005 | 18.50 | 18.60 | 18.16 | 18.46 | 862,962 | +0.01(+0.05%) |
Mar 14, 2005 | 18.37 | 18.65 | 18.21 | 18.45 | 796,006 | +0.01(+0.05%) |
Mar 11, 2005 | 19.00 | 19.03 | 18.20 | 18.44 | 1,786,128 | -0.56(-2.95%) |
Mar 10, 2005 | 18.96 | 19.06 | 18.54 | 19.00 | 865,680 | +0.08(+0.42%) |
Mar 09, 2005 | 19.05 | 19.38 | 18.74 | 18.92 | 1,223,841 | -0.12(-0.63%) |
Mar 08, 2005 | 19.49 | 19.54 | 18.91 | 19.04 | 2,466,114 | -0.01(-0.05%) |
Mar 07, 2005 | 18.74 | 19.50 | 18.74 | 19.05 | 1,169,061 | +0.26(+1.38%) |
Mar 04, 2005 | 18.88 | 19.09 | 18.51 | 18.79 | 1,008,011 | -0.09(-0.48%) |
Mar 03, 2005 | 18.89 | 19.15 | 18.30 | 18.88 | 1,871,035 | -0.03(-0.16%) |
Mar 02, 2005 | 19.47 | 20.07 | 18.89 | 18.91 | 3,489,548 | -1.23(-6.11%) |
Mar 01, 2005 | 19.65 | 20.17 | 19.63 | 20.14 | 1,467,735 | +0.58(+2.97%) |
Feb 28, 2005 | 19.58 | 20.06 | 19.30 | 19.56 | 1,114,472 | -0.39(-1.95%) |
Feb 25, 2005 | 19.64 | 20.04 | 19.35 | 19.95 | 1,181,882 | +0.50(+2.57%) |
Feb 24, 2005 | 18.68 | 19.45 | 18.69 | 19.45 | 905,098 | +0.45(+2.37%) |
Feb 23, 2005 | 19.22 | 19.52 | 18.73 | 19.00 | 872,070 | -0.17(-0.89%) |
Feb 22, 2005 | 18.50 | 19.76 | 18.41 | 19.17 | 2,365,950 | +0.52(+2.79%) |
Feb 18, 2005 | 18.94 | 19.04 | 18.59 | 18.65 | 1,273,380 | -0.28(-1.48%) |
Feb 17, 2005 | 19.33 | 19.58 | 18.92 | 18.93 | 882,487 | -0.53(-2.72%) |
Feb 16, 2005 | 19.77 | 19.81 | 19.25 | 19.46 | 1,073,554 | -0.36(-1.82%) |
Feb 15, 2005 | 19.88 | 20.24 | 19.78 | 19.82 | 930,472 | -0.08(-0.40%) |
Feb 14, 2005 | 20.35 | 20.44 | 19.80 | 19.90 | 1,541,681 | -0.66(-3.21%) |
Feb 11, 2005 | 19.65 | 20.86 | 19.27 | 20.56 | 1,375,130 | +0.99(+5.06%) |
Feb 10, 2005 | 19.97 | 20.13 | 19.36 | 19.57 | 1,261,269 | +0.00(+0.00%) |
Feb 09, 2005 | 20.13 | 20.13 | 19.56 | 19.57 | 846,688 | -0.51(-2.54%) |
Feb 08, 2005 | 19.63 | 20.24 | 19.51 | 20.08 | 1,287,467 | +0.48(+2.45%) |
Feb 07, 2005 | 19.50 | 19.93 | 19.40 | 19.60 | 946,474 | +0.10(+0.51%) |
Feb 04, 2005 | 18.32 | 19.50 | 18.30 | 19.50 | 1,191,566 | +1.20(+6.56%) |
Feb 03, 2005 | 18.51 | 18.62 | 18.03 | 18.30 | 579,914 | -0.27(-1.45%) |
Feb 02, 2005 | 18.70 | 18.73 | 18.45 | 18.57 | 397,471 | -0.03(-0.16%) |