Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.27 | 16.96 | 16.27 | 16.88 | 367,026 | +0.60(+3.70%) |
Apr 28, 2005 | 16.71 | 16.79 | 16.28 | 16.28 | 323,510 | -0.47(-2.82%) |
Apr 27, 2005 | 16.94 | 17.09 | 16.57 | 16.75 | 177,910 | -0.23(-1.36%) |
Apr 26, 2005 | 17.44 | 17.46 | 16.83 | 16.98 | 138,173 | -0.46(-2.61%) |
Apr 25, 2005 | 17.04 | 17.44 | 16.88 | 17.44 | 127,018 | +0.48(+2.85%) |
Apr 22, 2005 | 17.54 | 17.54 | 16.74 | 16.95 | 592,137 | -0.48(-2.77%) |
Apr 21, 2005 | 17.24 | 17.53 | 17.21 | 17.44 | 475,836 | +0.15(+0.88%) |
Apr 20, 2005 | 17.29 | 17.40 | 17.12 | 17.29 | 443,578 | +0.08(+0.46%) |
Apr 19, 2005 | 17.44 | 17.44 | 17.10 | 17.21 | 717,845 | +0.44(+2.62%) |
Apr 18, 2005 | 16.76 | 17.06 | 16.44 | 16.77 | 619,808 | -0.11(-0.63%) |
Apr 15, 2005 | 17.07 | 17.49 | 16.71 | 16.88 | 704,526 | -0.34(-1.96%) |
Apr 14, 2005 | 17.07 | 17.31 | 16.98 | 17.21 | 404,938 | +0.10(+0.59%) |
Apr 13, 2005 | 16.42 | 17.17 | 16.42 | 17.11 | 498,556 | +0.54(+3.26%) |
Apr 12, 2005 | 16.73 | 16.73 | 16.26 | 16.57 | 412,573 | -0.08(-0.47%) |
Apr 11, 2005 | 16.65 | 16.96 | 16.65 | 16.65 | 168,881 | -0.06(-0.37%) |
Apr 08, 2005 | 17.24 | 17.32 | 16.71 | 16.71 | 226,040 | -0.52(-3.04%) |
Apr 07, 2005 | 17.18 | 17.50 | 17.03 | 17.23 | 330,186 | +0.04(+0.23%) |
Apr 06, 2005 | 16.86 | 17.35 | 16.86 | 17.20 | 609,620 | +0.35(+2.10%) |
Apr 05, 2005 | 16.33 | 16.90 | 16.33 | 16.84 | 529,404 | +0.55(+3.35%) |
Apr 04, 2005 | 16.12 | 16.45 | 15.81 | 16.30 | 416,088 | +0.02(+0.14%) |
Apr 01, 2005 | 17.09 | 17.12 | 16.00 | 16.27 | 992,177 | -0.74(-4.36%) |
Mar 31, 2005 | 16.75 | 17.06 | 16.75 | 17.02 | 281,518 | +0.14(+0.83%) |
Mar 30, 2005 | 16.73 | 16.93 | 16.46 | 16.88 | 429,634 | +0.05(+0.30%) |
Mar 29, 2005 | 17.26 | 17.46 | 16.79 | 16.82 | 233,348 | -0.48(-2.79%) |
Mar 28, 2005 | 17.59 | 17.66 | 17.26 | 17.31 | 292,972 | -0.34(-1.94%) |
Mar 24, 2005 | 17.71 | 18.08 | 17.65 | 17.65 | 132,533 | -0.09(-0.51%) |
Mar 23, 2005 | 17.57 | 17.90 | 17.44 | 17.74 | 136,125 | +0.08(+0.45%) |
Mar 22, 2005 | 17.59 | 18.10 | 17.59 | 17.66 | 179,268 | -0.03(-0.16%) |
Mar 21, 2005 | 17.43 | 17.74 | 17.36 | 17.69 | 356,481 | +0.32(+1.81%) |
Mar 18, 2005 | 17.32 | 17.51 | 17.04 | 17.38 | 402,588 | -0.01(-0.03%) |
Mar 17, 2005 | 17.76 | 17.91 | 16.82 | 17.38 | 1,087,304 | -0.57(-3.20%) |
Mar 16, 2005 | 17.62 | 18.02 | 17.44 | 17.95 | 213,085 | +0.21(+1.20%) |
Mar 15, 2005 | 17.49 | 18.28 | 17.44 | 17.74 | 334,364 | +0.21(+1.22%) |
Mar 14, 2005 | 17.67 | 17.86 | 17.35 | 17.53 | 427,230 | -0.23(-1.30%) |
Mar 11, 2005 | 18.07 | 18.41 | 17.62 | 17.76 | 382,517 | -0.19(-1.07%) |
Mar 10, 2005 | 18.96 | 18.97 | 16.68 | 17.95 | 1,645,654 | -0.73(-3.91%) |
Mar 09, 2005 | 19.13 | 19.28 | 18.59 | 18.68 | 331,566 | -0.52(-2.70%) |
Mar 08, 2005 | 18.87 | 19.46 | 18.87 | 19.20 | 413,294 | +0.14(+0.74%) |
Mar 07, 2005 | 18.84 | 19.10 | 18.70 | 19.06 | 494,998 | +0.30(+1.62%) |
Mar 04, 2005 | 18.58 | 18.75 | 18.51 | 18.75 | 462,193 | +0.34(+1.86%) |
Mar 03, 2005 | 19.18 | 19.27 | 18.19 | 18.41 | 367,109 | -0.57(-3.02%) |
Mar 02, 2005 | 18.34 | 19.17 | 18.20 | 18.98 | 687,949 | +0.65(+3.53%) |
Mar 01, 2005 | 18.01 | 18.42 | 17.96 | 18.34 | 469,149 | +0.37(+2.07%) |
Feb 28, 2005 | 17.95 | 18.15 | 17.66 | 17.97 | 415,512 | -0.07(-0.37%) |
Feb 25, 2005 | 17.97 | 18.11 | 17.76 | 18.03 | 172,472 | +0.16(+0.88%) |
Feb 24, 2005 | 17.80 | 17.94 | 17.80 | 17.88 | 221,940 | -0.02(-0.09%) |
Feb 23, 2005 | 17.98 | 18.31 | 17.79 | 17.89 | 370,185 | +0.02(+0.09%) |
Feb 22, 2005 | 18.11 | 18.11 | 17.68 | 17.88 | 469,896 | -0.17(-0.94%) |
Feb 18, 2005 | 17.52 | 18.20 | 17.44 | 18.05 | 417,669 | +0.61(+3.52%) |
Feb 17, 2005 | 17.55 | 17.67 | 17.23 | 17.43 | 231,448 | -0.15(-0.83%) |
Feb 16, 2005 | 17.30 | 17.72 | 17.08 | 17.58 | 277,236 | +0.14(+0.81%) |
Feb 15, 2005 | 17.52 | 17.55 | 17.12 | 17.44 | 315,204 | -0.04(-0.23%) |
Feb 14, 2005 | 17.50 | 17.56 | 17.22 | 17.48 | 156,489 | -0.03(-0.16%) |
Feb 11, 2005 | 17.20 | 17.62 | 17.10 | 17.50 | 145,132 | +0.29(+1.70%) |
Feb 10, 2005 | 17.23 | 17.41 | 16.92 | 17.21 | 117,729 | -0.07(-0.42%) |
Feb 09, 2005 | 17.49 | 17.72 | 17.21 | 17.29 | 219,062 | -0.39(-2.23%) |
Feb 08, 2005 | 17.44 | 17.92 | 17.39 | 17.68 | 234,710 | +0.24(+1.39%) |
Feb 07, 2005 | 18.14 | 18.15 | 17.36 | 17.44 | 234,298 | -0.67(-3.70%) |
Feb 04, 2005 | 17.44 | 18.12 | 17.29 | 18.11 | 397,888 | +0.62(+3.54%) |
Feb 03, 2005 | 17.50 | 17.56 | 17.20 | 17.49 | 157,494 | +0.16(+0.91%) |
Feb 02, 2005 | 17.37 | 17.84 | 17.32 | 17.33 | 258,976 | -0.10(-0.55%) |