Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.20 | 16.43 | 16.08 | 16.36 | 1,228,217 | +0.25(+1.52%) |
Apr 28, 2005 | 16.22 | 16.22 | 16.00 | 16.12 | 1,336,752 | -0.01(-0.09%) |
Apr 27, 2005 | 16.33 | 16.33 | 16.00 | 16.13 | 2,530,637 | -0.36(-2.17%) |
Apr 26, 2005 | 16.88 | 17.03 | 16.49 | 16.49 | 943,313 | -0.40(-2.35%) |
Apr 25, 2005 | 16.88 | 17.00 | 16.78 | 16.88 | 1,194,438 | +0.00(+0.02%) |
Apr 22, 2005 | 16.99 | 17.00 | 16.66 | 16.88 | 927,531 | -0.09(-0.53%) |
Apr 21, 2005 | 16.66 | 17.24 | 16.56 | 16.97 | 1,806,609 | +0.49(+2.98%) |
Apr 20, 2005 | 16.66 | 16.77 | 16.47 | 16.48 | 1,630,239 | -0.14(-0.87%) |
Apr 19, 2005 | 16.07 | 16.73 | 15.89 | 16.62 | 4,586,157 | +0.91(+5.79%) |
Apr 18, 2005 | 16.25 | 16.25 | 15.58 | 15.71 | 1,509,245 | -0.19(-1.20%) |
Apr 15, 2005 | 16.36 | 16.39 | 15.85 | 15.91 | 1,924,834 | -0.47(-2.89%) |
Apr 14, 2005 | 16.33 | 16.45 | 16.12 | 16.38 | 2,287,264 | +0.07(+0.44%) |
Apr 13, 2005 | 16.49 | 16.61 | 16.31 | 16.31 | 1,541,086 | -0.23(-1.40%) |
Apr 12, 2005 | 15.96 | 16.62 | 15.96 | 16.54 | 1,371,915 | +0.38(+2.37%) |
Apr 11, 2005 | 16.60 | 16.61 | 16.12 | 16.16 | 1,350,319 | -0.44(-2.68%) |
Apr 08, 2005 | 16.78 | 16.79 | 16.52 | 16.60 | 1,526,411 | -0.13(-0.78%) |
Apr 07, 2005 | 16.94 | 16.94 | 16.71 | 16.73 | 1,045,479 | -0.23(-1.36%) |
Apr 06, 2005 | 17.21 | 17.25 | 16.86 | 16.96 | 768,604 | -0.25(-1.45%) |
Apr 05, 2005 | 17.16 | 17.35 | 17.11 | 17.21 | 1,131,588 | +0.13(+0.76%) |
Apr 04, 2005 | 17.08 | 17.15 | 16.95 | 17.08 | 389,839 | -0.06(-0.36%) |
Apr 01, 2005 | 17.26 | 17.33 | 17.04 | 17.14 | 524,678 | -0.01(-0.06%) |
Mar 31, 2005 | 17.07 | 17.30 | 17.03 | 17.15 | 998,688 | +0.09(+0.53%) |
Mar 30, 2005 | 16.88 | 17.18 | 16.88 | 17.06 | 1,018,899 | +0.20(+1.16%) |
Mar 29, 2005 | 17.25 | 17.26 | 16.80 | 16.87 | 832,839 | -0.40(-2.30%) |
Mar 28, 2005 | 17.51 | 17.68 | 17.25 | 17.26 | 1,253,689 | -0.25(-1.44%) |
Mar 24, 2005 | 17.47 | 17.71 | 17.46 | 17.52 | 551,811 | +0.07(+0.37%) |
Mar 23, 2005 | 17.54 | 17.57 | 17.41 | 17.45 | 514,156 | -0.11(-0.62%) |
Mar 22, 2005 | 17.69 | 17.89 | 17.56 | 17.56 | 676,959 | -0.09(-0.49%) |
Mar 21, 2005 | 17.66 | 17.71 | 17.54 | 17.65 | 272,998 | -0.02(-0.10%) |
Mar 18, 2005 | 17.83 | 17.86 | 17.63 | 17.66 | 833,116 | -0.17(-0.93%) |
Mar 17, 2005 | 17.87 | 17.92 | 17.80 | 17.83 | 1,047,694 | -0.04(-0.22%) |
Mar 16, 2005 | 17.93 | 18.01 | 17.80 | 17.87 | 1,011,701 | -0.12(-0.64%) |
Mar 15, 2005 | 17.88 | 18.09 | 17.88 | 17.99 | 1,482,388 | +0.13(+0.71%) |
Mar 14, 2005 | 17.84 | 17.99 | 17.81 | 17.86 | 591,128 | +0.04(+0.22%) |
Mar 11, 2005 | 17.64 | 17.84 | 17.61 | 17.82 | 608,294 | +0.25(+1.44%) |
Mar 10, 2005 | 17.55 | 17.77 | 17.46 | 17.57 | 506,681 | +0.03(+0.19%) |
Mar 09, 2005 | 17.72 | 17.76 | 17.53 | 17.54 | 807,921 | -0.16(-0.88%) |
Mar 08, 2005 | 17.89 | 17.93 | 17.69 | 17.69 | 673,913 | -0.29(-1.61%) |
Mar 07, 2005 | 17.94 | 18.21 | 17.91 | 17.98 | 994,534 | +0.01(+0.08%) |
Mar 04, 2005 | 17.93 | 18.04 | 17.85 | 17.96 | 982,352 | +0.12(+0.67%) |
Mar 03, 2005 | 17.96 | 18.03 | 17.72 | 17.85 | 1,174,226 | -0.08(-0.44%) |
Mar 02, 2005 | 18.04 | 18.06 | 17.86 | 17.93 | 756,699 | -0.10(-0.54%) |
Mar 01, 2005 | 17.81 | 18.06 | 17.81 | 18.02 | 807,921 | +0.30(+1.67%) |
Feb 28, 2005 | 17.72 | 17.87 | 17.59 | 17.73 | 843,638 | +0.01(+0.06%) |
Feb 25, 2005 | 17.63 | 17.72 | 17.57 | 17.72 | 659,516 | +0.15(+0.86%) |
Feb 24, 2005 | 17.34 | 17.60 | 17.26 | 17.56 | 583,098 | +0.25(+1.44%) |
Feb 23, 2005 | 17.46 | 17.59 | 17.31 | 17.31 | 699,386 | -0.15(-0.87%) |
Feb 22, 2005 | 17.66 | 17.75 | 17.43 | 17.47 | 862,188 | -0.20(-1.10%) |
Feb 18, 2005 | 17.70 | 17.72 | 17.52 | 17.66 | 496,436 | +0.02(+0.10%) |
Feb 17, 2005 | 17.66 | 17.75 | 17.53 | 17.64 | 1,046,587 | +0.03(+0.18%) |
Feb 16, 2005 | 17.68 | 17.68 | 17.48 | 17.61 | 662,284 | -0.06(-0.37%) |
Feb 15, 2005 | 17.75 | 17.77 | 17.64 | 17.68 | 799,338 | -0.09(-0.49%) |
Feb 14, 2005 | 17.70 | 17.76 | 17.56 | 17.76 | 1,302,696 | +0.06(+0.37%) |
Feb 11, 2005 | 17.54 | 17.77 | 17.41 | 17.70 | 1,141,832 | +0.09(+0.53%) |
Feb 10, 2005 | 17.64 | 17.85 | 17.60 | 17.60 | 1,141,001 | -0.04(-0.20%) |
Feb 09, 2005 | 17.99 | 17.99 | 17.61 | 17.64 | 529,108 | -0.31(-1.71%) |
Feb 08, 2005 | 18.06 | 18.13 | 17.87 | 17.95 | 898,182 | -0.04(-0.22%) |
Feb 07, 2005 | 18.13 | 18.20 | 17.94 | 17.99 | 689,695 | -0.07(-0.40%) |
Feb 04, 2005 | 17.99 | 18.06 | 17.93 | 18.06 | 1,459,131 | +0.00(+0.02%) |
Feb 03, 2005 | 17.76 | 18.06 | 17.65 | 18.06 | 1,925,665 | +0.29(+1.65%) |
Feb 02, 2005 | 17.70 | 18.11 | 17.68 | 17.76 | 2,144,673 | +0.07(+0.39%) |