Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.35 | 18.36 | 17.99 | 18.22 | 766,258 | -0.11(-0.61%) |
Apr 28, 2005 | 18.45 | 18.52 | 18.19 | 18.33 | 864,127 | -0.18(-0.96%) |
Apr 27, 2005 | 17.95 | 18.62 | 17.86 | 18.51 | 1,419,778 | +0.69(+3.88%) |
Apr 26, 2005 | 17.81 | 18.01 | 17.60 | 17.82 | 717,096 | +0.01(+0.07%) |
Apr 25, 2005 | 17.91 | 17.96 | 17.56 | 17.81 | 994,315 | +0.07(+0.37%) |
Apr 22, 2005 | 17.79 | 17.79 | 17.56 | 17.74 | 679,011 | -0.02(-0.11%) |
Apr 21, 2005 | 17.83 | 17.93 | 17.69 | 17.76 | 533,042 | +0.17(+0.97%) |
Apr 20, 2005 | 17.87 | 17.87 | 17.50 | 17.59 | 545,333 | -0.28(-1.59%) |
Apr 19, 2005 | 17.72 | 17.96 | 17.68 | 17.87 | 1,012,826 | +0.30(+1.73%) |
Apr 18, 2005 | 17.47 | 17.75 | 17.21 | 17.57 | 723,317 | +0.10(+0.57%) |
Apr 15, 2005 | 17.83 | 17.83 | 17.47 | 17.47 | 684,170 | -0.36(-2.03%) |
Apr 14, 2005 | 17.96 | 18.01 | 17.76 | 17.83 | 522,724 | -0.19(-1.06%) |
Apr 13, 2005 | 18.10 | 18.22 | 17.91 | 18.02 | 664,748 | +0.03(+0.18%) |
Apr 12, 2005 | 17.99 | 18.08 | 17.83 | 17.99 | 979,293 | +0.00(+0.00%) |
Apr 11, 2005 | 17.82 | 18.11 | 17.72 | 17.99 | 844,705 | +0.15(+0.85%) |
Apr 08, 2005 | 17.94 | 17.97 | 17.79 | 17.84 | 379,184 | -0.07(-0.37%) |
Apr 07, 2005 | 17.80 | 17.99 | 17.70 | 17.91 | 537,139 | +0.08(+0.44%) |
Apr 06, 2005 | 17.88 | 17.92 | 17.76 | 17.83 | 438,664 | -0.02(-0.11%) |
Apr 05, 2005 | 17.92 | 17.93 | 17.76 | 17.85 | 763,223 | +0.07(+0.37%) |
Apr 04, 2005 | 17.70 | 17.79 | 17.53 | 17.78 | 1,080,348 | +0.17(+0.97%) |
Apr 01, 2005 | 17.65 | 17.75 | 17.56 | 17.61 | 617,103 | +0.03(+0.15%) |
Mar 31, 2005 | 17.50 | 17.63 | 17.37 | 17.58 | 722,710 | +0.09(+0.49%) |
Mar 30, 2005 | 17.46 | 17.62 | 17.38 | 17.50 | 850,319 | +0.13(+0.76%) |
Mar 29, 2005 | 17.76 | 17.79 | 17.33 | 17.37 | 1,259,091 | -0.40(-2.23%) |
Mar 28, 2005 | 17.77 | 17.79 | 17.66 | 17.76 | 1,382,755 | +0.03(+0.19%) |
Mar 24, 2005 | 17.70 | 17.83 | 17.67 | 17.73 | 4,670,080 | +0.09(+0.52%) |
Mar 23, 2005 | 17.81 | 17.91 | 17.58 | 17.64 | 1,908,363 | -0.07(-0.37%) |
Mar 22, 2005 | 17.93 | 18.22 | 17.64 | 17.70 | 1,003,874 | -0.22(-1.25%) |
Mar 21, 2005 | 18.15 | 18.15 | 17.83 | 17.93 | 1,027,848 | -0.22(-1.23%) |
Mar 18, 2005 | 18.44 | 18.44 | 17.91 | 18.15 | 1,298,694 | -0.28(-1.54%) |
Mar 17, 2005 | 18.12 | 18.55 | 18.11 | 18.43 | 771,417 | +0.34(+1.86%) |
Mar 16, 2005 | 18.28 | 18.44 | 18.04 | 18.10 | 748,809 | -0.18(-0.97%) |
Mar 15, 2005 | 18.35 | 18.59 | 18.26 | 18.28 | 695,702 | -0.01(-0.04%) |
Mar 14, 2005 | 18.19 | 18.49 | 18.11 | 18.28 | 579,473 | +0.19(+1.06%) |
Mar 11, 2005 | 17.83 | 18.10 | 17.82 | 18.09 | 693,881 | +0.26(+1.44%) |
Mar 10, 2005 | 17.79 | 17.95 | 17.70 | 17.83 | 572,493 | +0.13(+0.74%) |
Mar 09, 2005 | 17.70 | 17.90 | 17.56 | 17.70 | 942,877 | +0.01(+0.04%) |
Mar 08, 2005 | 18.02 | 18.06 | 17.62 | 17.70 | 577,197 | -0.32(-1.79%) |
Mar 07, 2005 | 17.87 | 18.24 | 17.73 | 18.02 | 414,538 | +0.22(+1.26%) |
Mar 04, 2005 | 17.46 | 17.79 | 17.23 | 17.79 | 458,389 | +0.43(+2.47%) |
Mar 03, 2005 | 17.56 | 17.56 | 17.17 | 17.37 | 619,683 | -0.13(-0.72%) |
Mar 02, 2005 | 17.59 | 17.59 | 17.35 | 17.49 | 496,474 | -0.08(-0.45%) |
Mar 01, 2005 | 17.43 | 17.70 | 17.41 | 17.57 | 521,814 | +0.28(+1.60%) |
Feb 28, 2005 | 17.64 | 17.64 | 17.23 | 17.29 | 471,135 | -0.21(-1.20%) |
Feb 25, 2005 | 17.13 | 17.50 | 16.90 | 17.50 | 735,911 | +0.51(+3.03%) |
Feb 24, 2005 | 16.87 | 17.00 | 16.54 | 16.99 | 442,912 | +0.28(+1.70%) |
Feb 23, 2005 | 16.62 | 16.76 | 16.53 | 16.71 | 852,747 | +0.32(+1.97%) |
Feb 22, 2005 | 17.00 | 17.00 | 16.33 | 16.38 | 359,306 | -0.53(-3.16%) |
Feb 18, 2005 | 17.14 | 17.14 | 16.77 | 16.92 | 470,831 | -0.13(-0.77%) |
Feb 17, 2005 | 17.25 | 17.25 | 16.96 | 17.05 | 395,571 | -0.19(-1.11%) |
Feb 16, 2005 | 17.33 | 17.33 | 17.13 | 17.24 | 402,096 | -0.05(-0.30%) |
Feb 15, 2005 | 17.35 | 17.40 | 17.19 | 17.29 | 289,964 | -0.07(-0.38%) |
Feb 14, 2005 | 17.16 | 17.37 | 17.16 | 17.36 | 233,063 | +0.10(+0.57%) |
Feb 11, 2005 | 17.35 | 17.35 | 17.09 | 17.26 | 331,387 | +0.06(+0.34%) |
Feb 10, 2005 | 17.06 | 17.20 | 16.92 | 17.20 | 351,265 | +0.30(+1.79%) |
Feb 09, 2005 | 17.23 | 17.23 | 16.86 | 16.90 | 333,815 | -0.30(-1.76%) |
Feb 08, 2005 | 17.12 | 17.25 | 17.06 | 17.20 | 383,432 | +0.21(+1.24%) |
Feb 07, 2005 | 17.19 | 17.19 | 16.85 | 16.99 | 345,954 | -0.05(-0.27%) |
Feb 04, 2005 | 16.83 | 17.04 | 16.74 | 17.04 | 384,191 | +0.36(+2.13%) |
Feb 03, 2005 | 16.57 | 16.68 | 16.48 | 16.68 | 290,874 | +0.14(+0.84%) |
Feb 02, 2005 | 16.53 | 16.73 | 16.44 | 16.54 | 339,884 | +0.04(+0.24%) |