Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.16 | 19.49 | 17.91 | 18.90 | 70,581 | -0.12(-0.63%) |
Apr 28, 2005 | 19.35 | 19.66 | 18.75 | 19.02 | 44,677 | -0.93(-4.66%) |
Apr 27, 2005 | 21.20 | 21.27 | 19.54 | 19.95 | 44,864 | -1.15(-5.45%) |
Apr 26, 2005 | 21.00 | 21.55 | 20.13 | 21.10 | 55,933 | -0.10(-0.47%) |
Apr 25, 2005 | 20.74 | 21.28 | 20.45 | 21.20 | 30,776 | +0.81(+3.97%) |
Apr 22, 2005 | 20.00 | 20.96 | 19.35 | 20.39 | 55,861 | +0.44(+2.21%) |
Apr 21, 2005 | 18.95 | 20.19 | 18.95 | 19.95 | 62,298 | +1.00(+5.25%) |
Apr 20, 2005 | 20.09 | 20.40 | 18.42 | 18.95 | 78,401 | -0.48(-2.44%) |
Apr 19, 2005 | 17.93 | 20.05 | 17.93 | 19.43 | 84,906 | +1.01(+5.48%) |
Apr 18, 2005 | 19.11 | 19.11 | 17.74 | 18.42 | 90,280 | -0.11(-0.59%) |
Apr 15, 2005 | 19.36 | 19.80 | 18.16 | 18.53 | 145,051 | -1.67(-8.27%) |
Apr 14, 2005 | 21.05 | 21.21 | 19.85 | 20.20 | 110,997 | -1.17(-5.47%) |
Apr 13, 2005 | 21.31 | 22.26 | 21.31 | 21.37 | 75,779 | +0.06(+0.28%) |
Apr 12, 2005 | 21.77 | 21.77 | 21.20 | 21.31 | 51,685 | -0.40(-1.84%) |
Apr 11, 2005 | 21.04 | 22.74 | 21.04 | 21.71 | 75,130 | +0.31(+1.45%) |
Apr 08, 2005 | 22.26 | 22.51 | 21.23 | 21.40 | 138,493 | -1.13(-5.02%) |
Apr 07, 2005 | 22.51 | 23.58 | 22.26 | 22.53 | 61,150 | -0.34(-1.48%) |
Apr 06, 2005 | 23.81 | 23.81 | 22.82 | 22.87 | 88,215 | -0.04(-0.18%) |
Apr 05, 2005 | 22.35 | 24.00 | 22.00 | 22.91 | 118,782 | +0.71(+3.20%) |
Apr 04, 2005 | 22.50 | 22.77 | 22.09 | 22.20 | 79,400 | -0.42(-1.86%) |
Apr 01, 2005 | 22.08 | 23.08 | 22.00 | 22.62 | 82,581 | -0.33(-1.44%) |
Mar 31, 2005 | 21.50 | 23.70 | 21.50 | 22.95 | 168,877 | +0.99(+4.51%) |
Mar 30, 2005 | 23.64 | 23.64 | 20.63 | 21.96 | 376,440 | -2.43(-9.96%) |
Mar 29, 2005 | 24.73 | 27.45 | 23.40 | 24.39 | 325,539 | -0.33(-1.33%) |
Mar 28, 2005 | 22.21 | 25.05 | 22.00 | 24.72 | 302,440 | +2.51(+11.30%) |
Mar 24, 2005 | 23.10 | 23.10 | 22.00 | 22.21 | 84,733 | -1.19(-5.09%) |
Mar 23, 2005 | 23.35 | 24.37 | 23.06 | 23.40 | 71,627 | -0.72(-2.99%) |
Mar 22, 2005 | 24.85 | 24.85 | 22.85 | 24.12 | 100,433 | -0.39(-1.59%) |
Mar 21, 2005 | 23.48 | 26.75 | 23.48 | 24.51 | 153,894 | +1.03(+4.39%) |
Mar 18, 2005 | 26.33 | 26.33 | 22.80 | 23.48 | 295,423 | -2.10(-8.21%) |
Mar 17, 2005 | 24.87 | 27.99 | 23.46 | 25.58 | 202,934 | +0.94(+3.81%) |
Mar 16, 2005 | 22.97 | 24.90 | 22.97 | 24.64 | 343,778 | +1.59(+6.90%) |
Mar 15, 2005 | 22.00 | 23.25 | 21.89 | 23.05 | 192,099 | +1.33(+6.12%) |
Mar 14, 2005 | 22.00 | 22.00 | 21.60 | 21.72 | 134,685 | +0.37(+1.73%) |
Mar 11, 2005 | 20.84 | 21.72 | 20.78 | 21.35 | 49,211 | +0.40(+1.91%) |
Mar 10, 2005 | 22.00 | 22.10 | 20.12 | 20.95 | 65,651 | -1.01(-4.60%) |
Mar 09, 2005 | 21.93 | 22.44 | 21.55 | 21.96 | 106,328 | +0.41(+1.90%) |
Mar 08, 2005 | 21.20 | 21.60 | 21.01 | 21.55 | 109,111 | +0.66(+3.16%) |
Mar 07, 2005 | 20.48 | 20.95 | 20.10 | 20.89 | 194,775 | +0.79(+3.93%) |
Mar 04, 2005 | 20.10 | 20.10 | 20.00 | 20.10 | 35,367 | +0.10(+0.50%) |
Mar 03, 2005 | 20.06 | 20.31 | 19.29 | 20.00 | 18,040 | -0.34(-1.67%) |
Mar 02, 2005 | 19.78 | 20.40 | 19.76 | 20.34 | 14,494 | +0.28(+1.40%) |
Mar 01, 2005 | 20.45 | 20.45 | 19.70 | 20.06 | 29,024 | +0.05(+0.25%) |
Feb 28, 2005 | 19.79 | 20.50 | 19.54 | 20.01 | 87,776 | +0.22(+1.11%) |
Feb 25, 2005 | 19.99 | 19.99 | 19.56 | 19.79 | 39,813 | -0.11(-0.55%) |
Feb 24, 2005 | 19.80 | 19.93 | 19.50 | 19.90 | 36,711 | +0.25(+1.27%) |
Feb 23, 2005 | 19.13 | 19.79 | 19.13 | 19.65 | 37,427 | +0.52(+2.72%) |
Feb 22, 2005 | 19.10 | 19.13 | 18.99 | 19.13 | 24,361 | +0.03(+0.16%) |
Feb 18, 2005 | 18.95 | 19.10 | 18.95 | 19.10 | 11,302 | +0.09(+0.47%) |
Feb 17, 2005 | 18.99 | 19.08 | 18.90 | 19.01 | 39,455 | +0.01(+0.05%) |
Feb 16, 2005 | 19.13 | 19.13 | 18.95 | 19.00 | 11,713 | +0.00(+0.00%) |
Feb 15, 2005 | 19.05 | 19.05 | 18.95 | 19.00 | 16,298 | -0.05(-0.26%) |
Feb 14, 2005 | 19.10 | 19.42 | 18.94 | 19.05 | 40,269 | +0.03(+0.16%) |
Feb 11, 2005 | 19.14 | 19.14 | 18.90 | 19.02 | 53,520 | -0.03(-0.16%) |
Feb 10, 2005 | 18.61 | 19.13 | 18.60 | 19.05 | 19,566 | +0.15(+0.79%) |
Feb 09, 2005 | 17.97 | 19.02 | 17.97 | 18.90 | 44,154 | +0.81(+4.48%) |
Feb 08, 2005 | 18.27 | 18.69 | 18.05 | 18.09 | 14,566 | -0.82(-4.34%) |
Feb 07, 2005 | 19.25 | 19.25 | 18.67 | 18.91 | 6,199 | +0.01(+0.05%) |
Feb 04, 2005 | 19.20 | 19.20 | 18.90 | 18.90 | 10,882 | -0.15(-0.79%) |
Feb 03, 2005 | 18.40 | 19.32 | 18.31 | 19.05 | 34,216 | +0.72(+3.93%) |
Feb 02, 2005 | 17.60 | 18.49 | 17.60 | 18.33 | 27,900 | +0.68(+3.85%) |