Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.63 | 16.98 | 16.53 | 16.97 | 367,600 | +0.34(+2.07%) |
Apr 28, 2005 | 16.79 | 16.84 | 16.61 | 16.63 | 134,408 | -0.26(-1.54%) |
Apr 27, 2005 | 16.91 | 17.04 | 16.57 | 16.89 | 358,134 | -0.08(-0.49%) |
Apr 26, 2005 | 17.39 | 17.59 | 16.92 | 16.97 | 473,301 | -0.44(-2.52%) |
Apr 25, 2005 | 17.35 | 17.66 | 17.21 | 17.41 | 299,129 | +0.13(+0.77%) |
Apr 22, 2005 | 17.54 | 17.65 | 17.17 | 17.28 | 251,183 | -0.32(-1.80%) |
Apr 21, 2005 | 17.26 | 17.63 | 17.06 | 17.59 | 170,332 | +0.40(+2.32%) |
Apr 20, 2005 | 17.40 | 17.42 | 17.12 | 17.19 | 253,445 | -0.33(-1.87%) |
Apr 19, 2005 | 17.57 | 17.63 | 17.35 | 17.52 | 251,549 | +0.01(+0.06%) |
Apr 18, 2005 | 17.13 | 17.69 | 17.11 | 17.51 | 323,133 | +0.23(+1.31%) |
Apr 15, 2005 | 17.53 | 17.92 | 17.05 | 17.28 | 278,014 | -0.16(-0.89%) |
Apr 14, 2005 | 17.82 | 17.85 | 17.41 | 17.44 | 228,173 | -0.45(-2.51%) |
Apr 13, 2005 | 18.10 | 18.19 | 17.78 | 17.89 | 213,851 | -0.32(-1.74%) |
Apr 12, 2005 | 17.85 | 18.24 | 17.74 | 18.20 | 216,989 | +0.34(+1.92%) |
Apr 11, 2005 | 18.06 | 18.13 | 17.86 | 17.86 | 230,821 | -0.23(-1.29%) |
Apr 08, 2005 | 18.52 | 18.52 | 18.05 | 18.09 | 208,203 | -0.38(-2.07%) |
Apr 07, 2005 | 18.31 | 18.54 | 18.30 | 18.47 | 95,260 | +0.12(+0.66%) |
Apr 06, 2005 | 18.38 | 18.55 | 18.31 | 18.35 | 264,017 | +0.11(+0.61%) |
Apr 05, 2005 | 18.39 | 18.40 | 18.23 | 18.24 | 261,939 | -0.03(-0.15%) |
Apr 04, 2005 | 18.14 | 18.40 | 17.83 | 18.27 | 165,365 | +0.21(+1.17%) |
Apr 01, 2005 | 18.57 | 18.57 | 17.98 | 18.06 | 275,118 | -0.31(-1.69%) |
Mar 31, 2005 | 18.46 | 18.52 | 18.21 | 18.37 | 399,131 | -0.03(-0.18%) |
Mar 30, 2005 | 17.94 | 18.42 | 17.91 | 18.40 | 342,559 | +0.49(+2.75%) |
Mar 29, 2005 | 17.96 | 18.26 | 17.83 | 17.91 | 160,313 | -0.09(-0.49%) |
Mar 28, 2005 | 17.74 | 18.12 | 17.74 | 18.00 | 297,679 | +0.23(+1.28%) |
Mar 24, 2005 | 18.06 | 18.08 | 17.75 | 17.77 | 126,331 | -0.12(-0.68%) |
Mar 23, 2005 | 18.05 | 18.16 | 17.89 | 17.89 | 168,178 | -0.23(-1.25%) |
Mar 22, 2005 | 18.37 | 18.59 | 18.05 | 18.12 | 157,891 | -0.14(-0.79%) |
Mar 21, 2005 | 18.46 | 18.46 | 18.21 | 18.26 | 208,287 | -0.09(-0.48%) |
Mar 18, 2005 | 18.72 | 18.76 | 18.33 | 18.35 | 623,109 | -0.28(-1.49%) |
Mar 17, 2005 | 18.63 | 18.85 | 18.51 | 18.63 | 144,094 | -0.01(-0.06%) |
Mar 16, 2005 | 18.75 | 18.97 | 18.63 | 18.64 | 156,085 | -0.13(-0.71%) |
Mar 15, 2005 | 18.95 | 19.07 | 18.76 | 18.77 | 247,307 | -0.07(-0.38%) |
Mar 14, 2005 | 18.57 | 18.94 | 18.50 | 18.85 | 224,225 | +0.30(+1.64%) |
Mar 11, 2005 | 18.61 | 18.70 | 18.37 | 18.54 | 129,860 | +0.06(+0.30%) |
Mar 10, 2005 | 18.68 | 18.79 | 18.49 | 18.49 | 258,421 | -0.03(-0.18%) |
Mar 09, 2005 | 18.82 | 19.00 | 18.51 | 18.52 | 138,675 | -0.49(-2.59%) |
Mar 08, 2005 | 19.24 | 19.24 | 19.01 | 19.01 | 179,448 | -0.14(-0.72%) |
Mar 07, 2005 | 19.39 | 19.52 | 19.13 | 19.15 | 190,471 | -0.34(-1.73%) |
Mar 04, 2005 | 19.10 | 19.49 | 19.08 | 19.49 | 136,623 | +0.55(+2.90%) |
Mar 03, 2005 | 19.18 | 19.18 | 18.86 | 18.94 | 118,032 | -0.10(-0.52%) |
Mar 02, 2005 | 19.11 | 19.39 | 18.96 | 19.04 | 134,296 | -0.08(-0.43%) |
Mar 01, 2005 | 19.01 | 19.22 | 18.96 | 19.12 | 176,993 | +0.23(+1.23%) |
Feb 28, 2005 | 18.98 | 19.12 | 18.80 | 18.89 | 218,448 | -0.16(-0.81%) |
Feb 25, 2005 | 18.82 | 19.08 | 18.71 | 19.05 | 186,616 | +0.30(+1.63%) |
Feb 24, 2005 | 18.53 | 18.85 | 18.29 | 18.74 | 195,480 | +0.34(+1.84%) |
Feb 23, 2005 | 18.44 | 18.62 | 18.26 | 18.40 | 178,209 | +0.12(+0.67%) |
Feb 22, 2005 | 18.77 | 18.82 | 18.26 | 18.28 | 291,622 | -0.55(-2.94%) |
Feb 18, 2005 | 18.98 | 18.98 | 18.76 | 18.83 | 108,701 | -0.03(-0.15%) |
Feb 17, 2005 | 19.18 | 19.29 | 18.85 | 18.86 | 159,880 | -0.32(-1.68%) |
Feb 16, 2005 | 19.21 | 19.43 | 19.14 | 19.18 | 167,277 | -0.15(-0.77%) |
Feb 15, 2005 | 19.29 | 19.58 | 19.18 | 19.33 | 221,396 | -0.01(-0.06%) |
Feb 14, 2005 | 19.54 | 19.54 | 19.23 | 19.34 | 166,556 | -0.17(-0.85%) |
Feb 11, 2005 | 19.34 | 19.53 | 19.02 | 19.51 | 194,805 | +0.10(+0.51%) |
Feb 10, 2005 | 19.39 | 19.62 | 19.36 | 19.41 | 171,896 | -0.01(-0.03%) |
Feb 09, 2005 | 19.97 | 20.07 | 19.37 | 19.42 | 353,014 | -0.60(-2.99%) |
Feb 08, 2005 | 19.88 | 20.17 | 19.84 | 20.02 | 147,712 | +0.08(+0.39%) |
Feb 07, 2005 | 19.90 | 19.97 | 19.63 | 19.94 | 180,293 | +0.12(+0.62%) |
Feb 04, 2005 | 19.42 | 19.84 | 19.42 | 19.82 | 144,477 | +0.29(+1.50%) |
Feb 03, 2005 | 19.57 | 19.57 | 19.32 | 19.52 | 237,895 | -0.02(-0.08%) |
Feb 02, 2005 | 19.26 | 19.54 | 19.13 | 19.54 | 313,102 | +0.23(+1.21%) |