Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.42 | 18.48 | 17.92 | 18.11 | 9,313 | -0.37(-2.00%) |
Apr 28, 2005 | 17.95 | 18.63 | 17.95 | 18.48 | 12,967 | +0.30(+1.62%) |
Apr 27, 2005 | 18.00 | 18.18 | 17.93 | 18.18 | 14,901 | +0.13(+0.74%) |
Apr 26, 2005 | 17.89 | 18.16 | 17.89 | 18.05 | 72,156 | +0.01(+0.04%) |
Apr 25, 2005 | 17.64 | 18.05 | 17.51 | 18.04 | 43,461 | +0.76(+4.39%) |
Apr 22, 2005 | 18.11 | 18.12 | 17.18 | 17.28 | 60,520 | -0.84(-4.63%) |
Apr 21, 2005 | 18.76 | 18.76 | 18.12 | 18.12 | 10,223 | -0.08(-0.44%) |
Apr 20, 2005 | 19.22 | 19.22 | 18.20 | 18.20 | 31,097 | -0.90(-4.71%) |
Apr 19, 2005 | 18.79 | 19.10 | 18.69 | 19.10 | 26,920 | +0.58(+3.15%) |
Apr 18, 2005 | 18.39 | 18.75 | 18.39 | 18.52 | 11,723 | -0.17(-0.90%) |
Apr 15, 2005 | 18.71 | 19.03 | 18.46 | 18.69 | 17,361 | +0.21(+1.13%) |
Apr 14, 2005 | 19.43 | 19.43 | 18.42 | 18.48 | 26,449 | -0.72(-3.77%) |
Apr 13, 2005 | 19.44 | 19.49 | 19.18 | 19.20 | 9,070 | -0.01(-0.07%) |
Apr 12, 2005 | 19.38 | 19.38 | 19.12 | 19.22 | 98,170 | -0.24(-1.24%) |
Apr 11, 2005 | 19.88 | 19.88 | 19.30 | 19.46 | 9,898 | -0.19(-0.99%) |
Apr 08, 2005 | 19.83 | 20.00 | 19.61 | 19.65 | 11,366 | -0.32(-1.58%) |
Apr 07, 2005 | 19.46 | 19.97 | 19.46 | 19.97 | 8,945 | +0.59(+3.05%) |
Apr 06, 2005 | 19.46 | 19.55 | 18.89 | 19.38 | 35,760 | +0.07(+0.38%) |
Apr 05, 2005 | 19.57 | 19.58 | 19.30 | 19.30 | 15,464 | -0.17(-0.90%) |
Apr 04, 2005 | 20.01 | 20.01 | 19.36 | 19.48 | 27,291 | -0.46(-2.29%) |
Apr 01, 2005 | 20.09 | 20.09 | 19.72 | 19.93 | 24,885 | -0.03(-0.13%) |
Mar 31, 2005 | 20.34 | 20.53 | 19.75 | 19.96 | 33,983 | -0.73(-3.54%) |
Mar 30, 2005 | 20.14 | 20.78 | 20.14 | 20.69 | 12,611 | +0.43(+2.12%) |
Mar 29, 2005 | 19.90 | 20.36 | 19.90 | 20.26 | 21,879 | +0.16(+0.80%) |
Mar 28, 2005 | 20.04 | 20.11 | 19.60 | 20.10 | 21,267 | -0.03(-0.17%) |
Mar 24, 2005 | 19.98 | 20.14 | 19.98 | 20.14 | 11,085 | +0.18(+0.91%) |
Mar 23, 2005 | 19.81 | 19.95 | 19.73 | 19.95 | 14,628 | -0.01(-0.03%) |
Mar 22, 2005 | 20.00 | 20.14 | 19.87 | 19.96 | 13,103 | -0.09(-0.47%) |
Mar 21, 2005 | 20.07 | 20.13 | 19.91 | 20.06 | 8,451 | +0.18(+0.91%) |
Mar 18, 2005 | 20.02 | 20.02 | 19.66 | 19.87 | 32,513 | -0.10(-0.50%) |
Mar 17, 2005 | 19.48 | 19.98 | 19.39 | 19.98 | 11,340 | +0.30(+1.54%) |
Mar 16, 2005 | 19.54 | 19.67 | 19.47 | 19.67 | 24,709 | -0.13(-0.64%) |
Mar 15, 2005 | 19.78 | 19.80 | 19.63 | 19.80 | 10,355 | +0.13(+0.65%) |
Mar 14, 2005 | 19.50 | 19.67 | 19.36 | 19.67 | 20,936 | +0.37(+1.91%) |
Mar 11, 2005 | 19.52 | 19.57 | 19.30 | 19.30 | 5,898 | -0.24(-1.24%) |
Mar 10, 2005 | 19.48 | 19.57 | 19.31 | 19.55 | 31,432 | +0.24(+1.25%) |
Mar 09, 2005 | 19.30 | 19.30 | 19.12 | 19.30 | 11,594 | -0.01(-0.07%) |
Mar 08, 2005 | 19.57 | 19.57 | 19.30 | 19.32 | 20,643 | -0.15(-0.79%) |
Mar 07, 2005 | 19.39 | 19.59 | 19.24 | 19.47 | 7,812 | +0.08(+0.42%) |
Mar 04, 2005 | 19.05 | 19.46 | 19.05 | 19.39 | 9,473 | +0.32(+1.69%) |
Mar 03, 2005 | 19.23 | 19.27 | 19.01 | 19.07 | 33,208 | +0.17(+0.89%) |
Mar 02, 2005 | 19.13 | 19.20 | 18.85 | 18.90 | 11,734 | -0.17(-0.91%) |
Mar 01, 2005 | 19.13 | 19.13 | 18.83 | 19.08 | 24,587 | +0.20(+1.07%) |
Feb 28, 2005 | 18.77 | 19.08 | 18.69 | 18.87 | 20,914 | +0.03(+0.14%) |
Feb 25, 2005 | 18.75 | 18.88 | 18.60 | 18.85 | 16,294 | +0.40(+2.18%) |
Feb 24, 2005 | 18.53 | 18.53 | 18.42 | 18.44 | 56,694 | -0.09(-0.51%) |
Feb 23, 2005 | 18.79 | 19.04 | 18.54 | 18.54 | 54,343 | -0.08(-0.43%) |
Feb 22, 2005 | 18.57 | 18.73 | 18.46 | 18.62 | 57,664 | +0.15(+0.80%) |
Feb 18, 2005 | 19.10 | 19.10 | 18.46 | 18.47 | 9,386 | -0.40(-2.13%) |
Feb 17, 2005 | 18.89 | 18.96 | 18.70 | 18.87 | 17,812 | +0.03(+0.14%) |
Feb 16, 2005 | 18.81 | 18.92 | 18.81 | 18.85 | 9,222 | -0.05(-0.28%) |
Feb 15, 2005 | 19.06 | 19.12 | 18.83 | 18.90 | 11,965 | -0.01(-0.07%) |
Feb 14, 2005 | 19.11 | 19.11 | 18.91 | 18.91 | 9,405 | +0.03(+0.14%) |
Feb 11, 2005 | 18.66 | 19.00 | 18.58 | 18.89 | 17,872 | +0.11(+0.61%) |
Feb 10, 2005 | 19.30 | 19.47 | 18.65 | 18.77 | 53,385 | +0.19(+1.01%) |
Feb 09, 2005 | 19.58 | 19.58 | 18.59 | 18.59 | 7,912 | -0.62(-3.22%) |
Feb 08, 2005 | 19.49 | 19.49 | 19.16 | 19.20 | 17,358 | -0.04(-0.21%) |
Feb 07, 2005 | 19.43 | 19.44 | 19.24 | 19.24 | 13,739 | -0.18(-0.93%) |
Feb 04, 2005 | 19.20 | 19.42 | 19.18 | 19.42 | 19,403 | -0.03(-0.14%) |
Feb 03, 2005 | 19.63 | 19.63 | 19.41 | 19.45 | 27,225 | -0.18(-0.92%) |
Feb 02, 2005 | 19.51 | 19.63 | 19.50 | 19.63 | 6,492 | +0.11(+0.55%) |