Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.70 | 16.03 | 15.58 | 15.88 | 274,037 | +0.06(+0.41%) |
Apr 28, 2005 | 15.76 | 15.93 | 15.66 | 15.81 | 228,584 | -0.21(-1.29%) |
Apr 27, 2005 | 15.89 | 16.12 | 15.74 | 16.02 | 322,867 | +0.19(+1.21%) |
Apr 26, 2005 | 15.87 | 15.98 | 15.71 | 15.83 | 230,203 | -0.03(-0.18%) |
Apr 25, 2005 | 15.77 | 15.86 | 15.59 | 15.86 | 230,787 | +0.16(+1.04%) |
Apr 22, 2005 | 15.84 | 16.01 | 15.55 | 15.69 | 369,098 | -0.28(-1.78%) |
Apr 21, 2005 | 16.05 | 16.20 | 15.69 | 15.98 | 361,673 | +0.10(+0.63%) |
Apr 20, 2005 | 16.07 | 16.23 | 15.84 | 15.88 | 202,147 | -0.33(-2.02%) |
Apr 19, 2005 | 15.96 | 16.21 | 15.95 | 16.21 | 316,018 | +0.14(+0.84%) |
Apr 18, 2005 | 16.06 | 16.11 | 15.71 | 16.07 | 350,100 | +0.16(+0.98%) |
Apr 15, 2005 | 16.27 | 16.29 | 15.85 | 15.91 | 292,103 | -0.24(-1.50%) |
Apr 14, 2005 | 16.30 | 16.55 | 16.13 | 16.16 | 173,345 | -0.28(-1.69%) |
Apr 13, 2005 | 16.65 | 16.76 | 16.43 | 16.43 | 182,856 | -0.22(-1.33%) |
Apr 12, 2005 | 16.49 | 16.71 | 16.38 | 16.65 | 233,322 | +0.22(+1.34%) |
Apr 11, 2005 | 16.46 | 16.54 | 16.40 | 16.43 | 123,594 | -0.08(-0.47%) |
Apr 08, 2005 | 16.57 | 16.69 | 16.48 | 16.51 | 130,764 | -0.15(-0.90%) |
Apr 07, 2005 | 16.67 | 16.71 | 16.52 | 16.66 | 143,758 | +0.06(+0.34%) |
Apr 06, 2005 | 16.50 | 16.73 | 16.50 | 16.60 | 254,326 | +0.03(+0.17%) |
Apr 05, 2005 | 16.48 | 16.67 | 16.48 | 16.58 | 362,406 | +0.01(+0.09%) |
Apr 04, 2005 | 16.50 | 16.56 | 16.33 | 16.56 | 353,424 | -0.05(-0.30%) |
Apr 01, 2005 | 16.64 | 16.78 | 16.51 | 16.61 | 450,551 | -0.03(-0.16%) |
Mar 31, 2005 | 16.63 | 16.69 | 16.49 | 16.64 | 685,891 | +0.01(+0.07%) |
Mar 30, 2005 | 16.32 | 16.63 | 16.31 | 16.63 | 492,840 | +0.27(+1.66%) |
Mar 29, 2005 | 16.31 | 16.45 | 16.31 | 16.36 | 537,359 | -0.01(-0.04%) |
Mar 28, 2005 | 16.31 | 16.47 | 16.31 | 16.36 | 201,566 | +0.00(+0.00%) |
Mar 24, 2005 | 16.55 | 16.55 | 16.31 | 16.36 | 181,199 | -0.06(-0.35%) |
Mar 23, 2005 | 16.46 | 16.52 | 16.34 | 16.42 | 168,590 | -0.11(-0.65%) |
Mar 22, 2005 | 16.51 | 16.80 | 16.43 | 16.53 | 210,907 | -0.05(-0.30%) |
Mar 21, 2005 | 16.53 | 16.68 | 16.39 | 16.58 | 227,189 | -0.01(-0.04%) |
Mar 18, 2005 | 16.80 | 16.80 | 16.53 | 16.58 | 533,191 | -0.08(-0.47%) |
Mar 17, 2005 | 16.54 | 16.74 | 16.45 | 16.66 | 225,459 | +0.09(+0.52%) |
Mar 16, 2005 | 16.59 | 16.76 | 16.53 | 16.58 | 201,040 | -0.09(-0.56%) |
Mar 15, 2005 | 16.86 | 16.95 | 16.67 | 16.67 | 159,992 | -0.19(-1.14%) |
Mar 14, 2005 | 16.47 | 16.87 | 16.38 | 16.86 | 358,929 | +0.28(+1.68%) |
Mar 11, 2005 | 16.75 | 16.82 | 16.56 | 16.58 | 157,107 | -0.19(-1.10%) |
Mar 10, 2005 | 16.63 | 16.77 | 16.61 | 16.77 | 215,917 | +0.14(+0.81%) |
Mar 09, 2005 | 16.95 | 16.96 | 16.60 | 16.63 | 222,421 | -0.39(-2.30%) |
Mar 08, 2005 | 17.02 | 17.04 | 16.86 | 17.02 | 201,139 | +0.03(+0.17%) |
Mar 07, 2005 | 17.00 | 17.01 | 16.85 | 17.00 | 237,649 | +0.04(+0.25%) |
Mar 04, 2005 | 16.98 | 17.00 | 16.79 | 16.95 | 357,685 | +0.07(+0.42%) |
Mar 03, 2005 | 16.87 | 16.95 | 16.70 | 16.88 | 236,293 | -0.04(-0.21%) |
Mar 02, 2005 | 16.87 | 17.05 | 16.78 | 16.92 | 219,169 | -0.10(-0.59%) |
Mar 01, 2005 | 16.98 | 17.02 | 16.78 | 17.02 | 232,763 | +0.10(+0.59%) |
Feb 28, 2005 | 16.59 | 16.93 | 16.37 | 16.92 | 305,774 | +0.19(+1.11%) |
Feb 25, 2005 | 16.45 | 16.74 | 16.41 | 16.73 | 186,944 | +0.19(+1.16%) |
Feb 24, 2005 | 16.51 | 16.58 | 16.36 | 16.54 | 218,863 | +0.07(+0.43%) |
Feb 23, 2005 | 16.41 | 16.63 | 16.41 | 16.47 | 252,084 | -0.02(-0.13%) |
Feb 22, 2005 | 16.65 | 16.80 | 16.43 | 16.49 | 401,038 | -0.25(-1.49%) |
Feb 18, 2005 | 16.74 | 16.90 | 16.63 | 16.74 | 224,985 | -0.05(-0.30%) |
Feb 17, 2005 | 16.85 | 16.95 | 16.77 | 16.79 | 163,887 | -0.11(-0.67%) |
Feb 16, 2005 | 16.95 | 16.95 | 16.80 | 16.90 | 167,690 | +0.01(+0.08%) |
Feb 15, 2005 | 16.92 | 17.06 | 16.83 | 16.89 | 255,775 | -0.09(-0.50%) |
Feb 14, 2005 | 17.05 | 17.05 | 16.81 | 16.98 | 167,395 | +0.06(+0.38%) |
Feb 11, 2005 | 16.81 | 16.99 | 16.77 | 16.91 | 206,377 | +0.01(+0.08%) |
Feb 10, 2005 | 16.95 | 17.07 | 16.78 | 16.90 | 275,514 | -0.09(-0.55%) |
Feb 09, 2005 | 17.09 | 17.25 | 16.97 | 16.99 | 187,957 | -0.21(-1.24%) |
Feb 08, 2005 | 17.09 | 17.25 | 17.09 | 17.20 | 232,877 | +0.05(+0.29%) |
Feb 07, 2005 | 17.10 | 17.20 | 17.03 | 17.15 | 186,753 | +0.02(+0.12%) |
Feb 04, 2005 | 16.95 | 17.13 | 16.88 | 17.13 | 237,302 | +0.23(+1.35%) |
Feb 03, 2005 | 16.88 | 16.93 | 16.74 | 16.90 | 495,397 | +0.02(+0.13%) |
Feb 02, 2005 | 17.18 | 17.20 | 16.85 | 16.88 | 374,441 | -0.12(-0.69%) |