Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.15 | 17.33 | 17.02 | 17.32 | 496,457 | +0.24(+1.39%) |
Apr 28, 2005 | 17.30 | 17.30 | 17.00 | 17.08 | 647,566 | -0.22(-1.26%) |
Apr 27, 2005 | 17.36 | 17.48 | 16.79 | 17.30 | 596,842 | -0.01(-0.08%) |
Apr 26, 2005 | 17.65 | 17.65 | 17.25 | 17.31 | 598,665 | -0.37(-2.09%) |
Apr 25, 2005 | 17.76 | 17.80 | 17.53 | 17.68 | 474,588 | -0.08(-0.44%) |
Apr 22, 2005 | 17.75 | 17.84 | 17.46 | 17.76 | 809,610 | -0.09(-0.48%) |
Apr 21, 2005 | 17.79 | 17.94 | 17.65 | 17.84 | 485,675 | +0.22(+1.27%) |
Apr 20, 2005 | 17.94 | 17.96 | 17.61 | 17.62 | 536,095 | -0.30(-1.65%) |
Apr 19, 2005 | 17.71 | 17.92 | 17.66 | 17.92 | 527,590 | +0.18(+1.00%) |
Apr 18, 2005 | 17.61 | 17.80 | 17.38 | 17.74 | 598,665 | +0.06(+0.33%) |
Apr 15, 2005 | 17.78 | 17.94 | 17.64 | 17.68 | 758,734 | -0.07(-0.37%) |
Apr 14, 2005 | 17.97 | 18.04 | 17.75 | 17.75 | 536,247 | -0.16(-0.88%) |
Apr 13, 2005 | 18.11 | 18.16 | 17.87 | 17.90 | 359,624 | -0.31(-1.70%) |
Apr 12, 2005 | 17.83 | 18.23 | 17.75 | 18.21 | 574,062 | +0.38(+2.14%) |
Apr 11, 2005 | 18.05 | 18.06 | 17.82 | 17.83 | 371,014 | -0.09(-0.48%) |
Apr 08, 2005 | 18.11 | 18.13 | 17.89 | 17.92 | 345,196 | -0.19(-1.05%) |
Apr 07, 2005 | 18.02 | 18.18 | 17.98 | 18.11 | 322,872 | +0.10(+0.55%) |
Apr 06, 2005 | 18.07 | 18.27 | 18.01 | 18.01 | 404,577 | -0.06(-0.33%) |
Apr 05, 2005 | 18.01 | 18.15 | 17.92 | 18.07 | 604,588 | +0.13(+0.73%) |
Apr 04, 2005 | 17.73 | 17.94 | 17.61 | 17.94 | 403,969 | +0.20(+1.15%) |
Apr 01, 2005 | 17.88 | 17.97 | 17.60 | 17.73 | 562,976 | -0.05(-0.26%) |
Mar 31, 2005 | 17.82 | 17.95 | 17.67 | 17.78 | 550,219 | -0.06(-0.33%) |
Mar 30, 2005 | 17.65 | 17.87 | 17.65 | 17.84 | 351,727 | +0.19(+1.08%) |
Mar 29, 2005 | 17.98 | 18.13 | 17.65 | 17.65 | 658,956 | -0.39(-2.19%) |
Mar 28, 2005 | 17.88 | 18.07 | 17.86 | 18.04 | 530,172 | +0.20(+1.14%) |
Mar 24, 2005 | 17.84 | 17.97 | 17.84 | 17.84 | 344,285 | +0.07(+0.37%) |
Mar 23, 2005 | 17.81 | 17.90 | 17.58 | 17.77 | 658,349 | +0.07(+0.37%) |
Mar 22, 2005 | 17.95 | 18.16 | 17.69 | 17.71 | 460,616 | -0.32(-1.75%) |
Mar 21, 2005 | 18.17 | 18.17 | 17.94 | 18.02 | 340,944 | -0.13(-0.73%) |
Mar 18, 2005 | 18.20 | 18.24 | 17.94 | 18.15 | 981,373 | -0.01(-0.04%) |
Mar 17, 2005 | 18.21 | 18.25 | 18.07 | 18.16 | 428,268 | +0.02(+0.11%) |
Mar 16, 2005 | 18.17 | 18.34 | 18.07 | 18.14 | 473,373 | -0.08(-0.43%) |
Mar 15, 2005 | 18.68 | 18.73 | 18.21 | 18.22 | 469,577 | -0.30(-1.60%) |
Mar 14, 2005 | 18.31 | 18.57 | 18.31 | 18.52 | 334,262 | +0.21(+1.15%) |
Mar 11, 2005 | 18.50 | 18.50 | 18.20 | 18.31 | 429,483 | -0.11(-0.57%) |
Mar 10, 2005 | 18.41 | 18.44 | 18.24 | 18.41 | 533,817 | +0.07(+0.36%) |
Mar 09, 2005 | 18.51 | 18.56 | 18.33 | 18.34 | 609,144 | -0.16(-0.89%) |
Mar 08, 2005 | 18.55 | 18.63 | 18.46 | 18.51 | 350,208 | -0.11(-0.57%) |
Mar 07, 2005 | 18.60 | 18.69 | 18.50 | 18.61 | 595,476 | +0.11(+0.60%) |
Mar 04, 2005 | 18.44 | 18.57 | 18.38 | 18.50 | 502,076 | +0.20(+1.08%) |
Mar 03, 2005 | 18.25 | 18.40 | 18.18 | 18.31 | 454,845 | +0.09(+0.51%) |
Mar 02, 2005 | 18.24 | 18.38 | 18.13 | 18.21 | 379,367 | -0.04(-0.22%) |
Mar 01, 2005 | 18.22 | 18.39 | 18.13 | 18.25 | 427,965 | +0.10(+0.54%) |
Feb 28, 2005 | 18.36 | 18.36 | 18.05 | 18.15 | 540,499 | -0.16(-0.90%) |
Feb 25, 2005 | 18.00 | 18.36 | 17.98 | 18.32 | 496,305 | +0.33(+1.83%) |
Feb 24, 2005 | 18.07 | 18.09 | 17.91 | 17.99 | 685,685 | -0.03(-0.15%) |
Feb 23, 2005 | 18.06 | 18.19 | 17.94 | 18.02 | 1,025,871 | -0.17(-0.94%) |
Feb 22, 2005 | 18.73 | 18.73 | 18.18 | 18.19 | 912,121 | -0.48(-2.58%) |
Feb 18, 2005 | 18.85 | 18.85 | 18.39 | 18.67 | 728,968 | -0.11(-0.60%) |
Feb 17, 2005 | 19.19 | 19.19 | 18.75 | 18.78 | 661,690 | -0.38(-1.96%) |
Feb 16, 2005 | 18.90 | 19.17 | 18.79 | 19.15 | 1,088,288 | +0.30(+1.61%) |
Feb 15, 2005 | 18.98 | 19.04 | 18.83 | 18.85 | 772,858 | -0.13(-0.66%) |
Feb 14, 2005 | 18.96 | 19.04 | 18.92 | 18.98 | 676,421 | -0.07(-0.38%) |
Feb 11, 2005 | 18.83 | 19.06 | 18.71 | 19.05 | 693,127 | +0.27(+1.44%) |
Feb 10, 2005 | 18.65 | 18.85 | 18.65 | 18.78 | 574,973 | +0.14(+0.74%) |
Feb 09, 2005 | 19.00 | 19.00 | 18.58 | 18.64 | 693,431 | -0.13(-0.70%) |
Feb 08, 2005 | 18.53 | 18.80 | 18.48 | 18.77 | 562,216 | +0.28(+1.49%) |
Feb 07, 2005 | 18.81 | 18.90 | 18.44 | 18.50 | 607,929 | -0.31(-1.65%) |
Feb 04, 2005 | 18.71 | 18.86 | 18.65 | 18.81 | 611,877 | +0.17(+0.92%) |
Feb 03, 2005 | 18.59 | 18.63 | 18.38 | 18.63 | 381,493 | +0.07(+0.39%) |
Feb 02, 2005 | 18.29 | 18.56 | 18.26 | 18.56 | 637,999 | +0.20(+1.11%) |