Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.50 | 16.63 | 16.49 | 16.59 | 53,268 | +0.09(+0.57%) |
Apr 28, 2005 | 16.50 | 16.53 | 16.45 | 16.50 | 53,449 | -0.03(-0.20%) |
Apr 27, 2005 | 16.46 | 16.58 | 16.45 | 16.53 | 65,085 | +0.04(+0.23%) |
Apr 26, 2005 | 16.45 | 16.50 | 16.39 | 16.50 | 66,721 | -0.03(-0.17%) |
Apr 25, 2005 | 16.58 | 16.61 | 16.47 | 16.52 | 57,813 | -0.03(-0.20%) |
Apr 22, 2005 | 16.62 | 16.63 | 16.45 | 16.56 | 87,992 | -0.03(-0.20%) |
Apr 21, 2005 | 16.58 | 16.64 | 16.56 | 16.59 | 85,810 | +0.03(+0.17%) |
Apr 20, 2005 | 16.53 | 16.62 | 16.51 | 16.56 | 60,176 | -0.06(-0.36%) |
Apr 19, 2005 | 16.53 | 16.74 | 16.53 | 16.62 | 72,175 | +0.15(+0.94%) |
Apr 18, 2005 | 16.50 | 16.68 | 16.47 | 16.47 | 83,810 | +0.07(+0.44%) |
Apr 15, 2005 | 16.56 | 16.72 | 16.39 | 16.40 | 107,808 | -0.18(-1.06%) |
Apr 14, 2005 | 16.50 | 16.67 | 16.50 | 16.57 | 51,631 | +0.04(+0.27%) |
Apr 13, 2005 | 16.51 | 16.66 | 16.49 | 16.53 | 71,084 | -0.02(-0.13%) |
Apr 12, 2005 | 16.57 | 16.58 | 16.23 | 16.55 | 144,896 | -0.02(-0.10%) |
Apr 11, 2005 | 16.61 | 16.62 | 16.45 | 16.57 | 73,266 | -0.07(-0.40%) |
Apr 08, 2005 | 16.78 | 16.83 | 16.60 | 16.63 | 83,628 | -0.09(-0.56%) |
Apr 07, 2005 | 16.97 | 16.97 | 16.63 | 16.73 | 61,085 | -0.19(-1.14%) |
Apr 06, 2005 | 16.78 | 16.97 | 16.75 | 16.92 | 71,448 | +0.14(+0.85%) |
Apr 05, 2005 | 16.51 | 16.78 | 16.51 | 16.78 | 102,718 | +0.26(+1.60%) |
Apr 04, 2005 | 16.93 | 16.93 | 16.51 | 16.51 | 98,718 | -0.42(-2.50%) |
Apr 01, 2005 | 17.11 | 17.11 | 16.78 | 16.94 | 75,993 | -0.37(-2.16%) |
Mar 31, 2005 | 17.05 | 17.32 | 17.00 | 17.31 | 167,439 | +0.19(+1.12%) |
Mar 30, 2005 | 17.05 | 17.19 | 16.92 | 17.12 | 102,899 | +0.21(+1.24%) |
Mar 29, 2005 | 17.05 | 17.19 | 16.85 | 16.91 | 136,715 | -0.12(-0.68%) |
Mar 28, 2005 | 17.02 | 17.12 | 16.95 | 17.02 | 91,810 | +0.08(+0.49%) |
Mar 24, 2005 | 16.94 | 17.05 | 16.91 | 16.94 | 183,256 | +0.03(+0.16%) |
Mar 23, 2005 | 16.91 | 17.06 | 16.74 | 16.91 | 135,624 | -0.03(-0.19%) |
Mar 22, 2005 | 16.73 | 17.11 | 16.69 | 16.95 | 167,257 | +0.27(+1.62%) |
Mar 21, 2005 | 16.94 | 16.94 | 16.50 | 16.68 | 257,431 | -0.35(-2.04%) |
Mar 18, 2005 | 17.11 | 17.19 | 16.91 | 17.02 | 103,445 | -0.14(-0.80%) |
Mar 17, 2005 | 17.24 | 17.35 | 16.78 | 17.16 | 255,250 | -0.11(-0.64%) |
Mar 16, 2005 | 17.33 | 17.55 | 17.27 | 17.27 | 130,533 | -0.05(-0.32%) |
Mar 15, 2005 | 17.33 | 17.84 | 17.19 | 17.33 | 209,435 | -0.03(-0.19%) |
Mar 14, 2005 | 18.06 | 18.15 | 17.06 | 17.36 | 267,976 | -0.74(-4.07%) |
Mar 11, 2005 | 17.96 | 18.14 | 17.93 | 18.10 | 55,995 | +0.03(+0.15%) |
Mar 10, 2005 | 18.10 | 18.10 | 17.93 | 18.07 | 67,630 | +0.02(+0.12%) |
Mar 09, 2005 | 18.12 | 18.18 | 18.05 | 18.05 | 101,627 | -0.08(-0.42%) |
Mar 08, 2005 | 18.20 | 18.20 | 17.94 | 18.12 | 65,448 | +0.04(+0.24%) |
Mar 07, 2005 | 18.09 | 18.20 | 17.93 | 18.08 | 72,720 | -0.01(-0.03%) |
Mar 04, 2005 | 18.04 | 18.09 | 18.01 | 18.09 | 53,268 | -0.01(-0.06%) |
Mar 03, 2005 | 17.96 | 18.10 | 17.90 | 18.10 | 92,355 | +0.05(+0.27%) |
Mar 02, 2005 | 17.88 | 18.09 | 17.80 | 18.05 | 58,358 | +0.06(+0.34%) |
Mar 01, 2005 | 17.82 | 18.10 | 17.74 | 17.99 | 48,722 | +0.10(+0.58%) |
Feb 28, 2005 | 17.85 | 18.00 | 17.79 | 17.88 | 81,083 | +0.06(+0.34%) |
Feb 25, 2005 | 17.77 | 17.96 | 17.67 | 17.82 | 46,723 | +0.08(+0.43%) |
Feb 24, 2005 | 17.79 | 17.99 | 17.66 | 17.74 | 77,265 | +0.01(+0.03%) |
Feb 23, 2005 | 17.82 | 17.87 | 17.55 | 17.74 | 126,716 | +0.05(+0.31%) |
Feb 22, 2005 | 18.07 | 18.10 | 17.68 | 17.68 | 85,810 | -0.41(-2.28%) |
Feb 18, 2005 | 18.15 | 18.18 | 18.04 | 18.10 | 90,173 | +0.05(+0.30%) |
Feb 17, 2005 | 18.18 | 18.21 | 18.03 | 18.04 | 96,355 | -0.11(-0.61%) |
Feb 16, 2005 | 18.67 | 18.70 | 18.15 | 18.15 | 206,890 | -0.52(-2.80%) |
Feb 15, 2005 | 17.96 | 18.67 | 17.74 | 18.67 | 192,891 | +0.81(+4.53%) |
Feb 14, 2005 | 17.85 | 17.90 | 17.74 | 17.87 | 70,720 | +0.04(+0.25%) |
Feb 11, 2005 | 17.88 | 17.90 | 17.77 | 17.82 | 65,812 | -0.04(-0.22%) |
Feb 10, 2005 | 17.88 | 17.92 | 17.66 | 17.86 | 88,719 | +0.11(+0.62%) |
Feb 09, 2005 | 17.80 | 17.84 | 17.65 | 17.75 | 47,813 | -0.02(-0.12%) |
Feb 08, 2005 | 17.71 | 17.86 | 17.67 | 17.77 | 60,721 | -0.02(-0.12%) |
Feb 07, 2005 | 17.56 | 17.79 | 17.48 | 17.79 | 110,353 | +0.27(+1.54%) |
Feb 04, 2005 | 17.57 | 17.57 | 17.44 | 17.52 | 99,809 | +0.02(+0.13%) |
Feb 03, 2005 | 17.55 | 17.71 | 17.45 | 17.50 | 53,631 | -0.08(-0.44%) |
Feb 02, 2005 | 17.46 | 17.60 | 17.43 | 17.58 | 60,358 | +0.01(+0.03%) |