Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.60 | 16.92 | 16.50 | 16.91 | 582,730 | +0.32(+1.92%) |
Apr 28, 2005 | 16.95 | 16.96 | 16.48 | 16.59 | 713,436 | -0.29(-1.70%) |
Apr 27, 2005 | 16.66 | 16.98 | 16.40 | 16.88 | 554,699 | +0.22(+1.35%) |
Apr 26, 2005 | 16.76 | 16.87 | 16.62 | 16.66 | 381,866 | -0.16(-0.93%) |
Apr 25, 2005 | 16.73 | 16.82 | 16.61 | 16.81 | 309,946 | +0.05(+0.30%) |
Apr 22, 2005 | 16.70 | 16.83 | 16.49 | 16.76 | 930,959 | +0.03(+0.19%) |
Apr 21, 2005 | 16.86 | 16.87 | 16.54 | 16.73 | 711,354 | -0.13(-0.78%) |
Apr 20, 2005 | 17.09 | 17.09 | 16.67 | 16.86 | 544,287 | -0.22(-1.32%) |
Apr 19, 2005 | 16.76 | 17.11 | 16.76 | 17.09 | 517,377 | +0.21(+1.26%) |
Apr 18, 2005 | 18.04 | 18.04 | 16.42 | 16.87 | 698,059 | +0.47(+2.85%) |
Apr 15, 2005 | 16.57 | 16.86 | 16.31 | 16.41 | 781,192 | -0.21(-1.28%) |
Apr 14, 2005 | 17.15 | 17.25 | 16.58 | 16.62 | 559,665 | -0.54(-3.17%) |
Apr 13, 2005 | 17.41 | 17.41 | 17.06 | 17.16 | 315,872 | -0.24(-1.40%) |
Apr 12, 2005 | 17.18 | 17.45 | 17.13 | 17.41 | 257,247 | +0.21(+1.20%) |
Apr 11, 2005 | 17.17 | 17.22 | 16.82 | 17.20 | 448,020 | -0.36(-2.03%) |
Apr 08, 2005 | 17.66 | 17.71 | 17.51 | 17.56 | 205,349 | -0.11(-0.60%) |
Apr 07, 2005 | 17.61 | 17.71 | 17.48 | 17.66 | 438,569 | +0.06(+0.32%) |
Apr 06, 2005 | 17.61 | 17.71 | 17.49 | 17.61 | 467,722 | -0.01(-0.04%) |
Apr 05, 2005 | 17.67 | 17.72 | 17.60 | 17.61 | 363,926 | -0.04(-0.21%) |
Apr 04, 2005 | 17.81 | 17.84 | 17.56 | 17.65 | 416,945 | -0.15(-0.84%) |
Apr 01, 2005 | 17.95 | 18.19 | 17.74 | 17.80 | 301,777 | -0.21(-1.18%) |
Mar 31, 2005 | 17.58 | 18.01 | 17.58 | 18.01 | 434,885 | +0.42(+2.38%) |
Mar 30, 2005 | 17.53 | 17.66 | 17.44 | 17.59 | 366,168 | +0.01(+0.04%) |
Mar 29, 2005 | 17.74 | 17.85 | 17.54 | 17.59 | 378,502 | -0.14(-0.77%) |
Mar 28, 2005 | 17.89 | 17.91 | 17.70 | 17.72 | 352,233 | -0.18(-1.01%) |
Mar 24, 2005 | 17.91 | 18.03 | 17.89 | 17.91 | 280,953 | -0.01(-0.07%) |
Mar 23, 2005 | 17.99 | 17.99 | 17.64 | 17.92 | 417,426 | -0.21(-1.14%) |
Mar 22, 2005 | 18.23 | 18.37 | 18.07 | 18.12 | 328,687 | -0.05(-0.27%) |
Mar 21, 2005 | 18.30 | 18.30 | 18.01 | 18.17 | 397,083 | -0.27(-1.46%) |
Mar 18, 2005 | 18.57 | 18.61 | 18.29 | 18.44 | 496,714 | -0.11(-0.57%) |
Mar 17, 2005 | 18.39 | 18.56 | 18.18 | 18.55 | 578,726 | +0.29(+1.61%) |
Mar 16, 2005 | 18.59 | 18.73 | 18.21 | 18.25 | 411,179 | -0.45(-2.40%) |
Mar 15, 2005 | 18.82 | 18.88 | 18.65 | 18.70 | 325,803 | -0.06(-0.30%) |
Mar 14, 2005 | 18.60 | 18.79 | 18.59 | 18.76 | 480,216 | +0.22(+1.18%) |
Mar 11, 2005 | 18.35 | 18.60 | 18.25 | 18.54 | 487,584 | +0.21(+1.12%) |
Mar 10, 2005 | 18.42 | 18.47 | 18.23 | 18.34 | 300,655 | -0.09(-0.47%) |
Mar 09, 2005 | 18.45 | 18.60 | 18.36 | 18.42 | 343,263 | -0.11(-0.61%) |
Mar 08, 2005 | 18.48 | 18.66 | 18.32 | 18.54 | 387,312 | -0.07(-0.37%) |
Mar 07, 2005 | 18.73 | 18.73 | 18.53 | 18.60 | 266,537 | -0.17(-0.90%) |
Mar 04, 2005 | 18.37 | 18.77 | 18.27 | 18.77 | 650,486 | +0.48(+2.63%) |
Mar 03, 2005 | 18.32 | 18.50 | 18.15 | 18.29 | 339,579 | +0.06(+0.34%) |
Mar 02, 2005 | 18.34 | 18.45 | 18.15 | 18.23 | 363,285 | -0.24(-1.32%) |
Mar 01, 2005 | 18.24 | 18.47 | 18.24 | 18.47 | 383,147 | +0.32(+1.75%) |
Feb 28, 2005 | 18.34 | 18.42 | 17.92 | 18.15 | 665,383 | -0.18(-0.99%) |
Feb 25, 2005 | 18.14 | 18.34 | 17.99 | 18.34 | 409,737 | +0.29(+1.63%) |
Feb 24, 2005 | 18.11 | 18.18 | 17.94 | 18.04 | 755,563 | -0.06(-0.35%) |
Feb 23, 2005 | 17.88 | 18.20 | 17.86 | 18.10 | 568,474 | +0.28(+1.58%) |
Feb 22, 2005 | 18.12 | 18.14 | 17.82 | 17.82 | 493,831 | -0.29(-1.62%) |
Feb 18, 2005 | 17.84 | 18.22 | 17.84 | 18.12 | 505,684 | +0.35(+1.97%) |
Feb 17, 2005 | 17.87 | 18.04 | 17.72 | 17.77 | 639,594 | -0.02(-0.11%) |
Feb 16, 2005 | 17.54 | 17.83 | 17.42 | 17.79 | 602,753 | +0.15(+0.85%) |
Feb 15, 2005 | 17.94 | 18.01 | 17.57 | 17.64 | 570,397 | -0.26(-1.46%) |
Feb 14, 2005 | 17.95 | 18.07 | 17.84 | 17.90 | 344,544 | -0.17(-0.93%) |
Feb 11, 2005 | 17.76 | 18.10 | 17.72 | 18.07 | 476,852 | +0.26(+1.44%) |
Feb 10, 2005 | 17.81 | 17.91 | 17.65 | 17.81 | 526,347 | +0.00(+0.00%) |
Feb 09, 2005 | 17.88 | 18.10 | 17.79 | 17.81 | 623,256 | +0.01(+0.03%) |
Feb 08, 2005 | 17.76 | 17.91 | 17.64 | 17.81 | 847,987 | +0.01(+0.07%) |
Feb 07, 2005 | 17.79 | 17.92 | 17.72 | 17.79 | 433,283 | +0.10(+0.56%) |
Feb 04, 2005 | 17.46 | 17.91 | 17.43 | 17.69 | 763,252 | +0.26(+1.47%) |
Feb 03, 2005 | 17.06 | 17.45 | 16.80 | 17.44 | 559,344 | +0.39(+2.27%) |
Feb 02, 2005 | 16.67 | 17.07 | 16.67 | 17.05 | 601,471 | +0.47(+2.86%) |