Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.69 | 16.02 | 15.57 | 15.87 | 274,186 | +0.06(+0.41%) |
Apr 28, 2005 | 15.76 | 15.92 | 15.65 | 15.81 | 228,708 | -0.21(-1.29%) |
Apr 27, 2005 | 15.88 | 16.11 | 15.73 | 16.01 | 323,042 | +0.19(+1.21%) |
Apr 26, 2005 | 15.86 | 15.98 | 15.71 | 15.82 | 230,328 | -0.03(-0.18%) |
Apr 25, 2005 | 15.76 | 15.85 | 15.58 | 15.85 | 230,912 | +0.16(+1.04%) |
Apr 22, 2005 | 15.83 | 16.00 | 15.54 | 15.68 | 369,298 | -0.28(-1.78%) |
Apr 21, 2005 | 16.04 | 16.19 | 15.68 | 15.97 | 361,869 | +0.10(+0.63%) |
Apr 20, 2005 | 16.06 | 16.22 | 15.83 | 15.87 | 202,257 | -0.33(-2.02%) |
Apr 19, 2005 | 15.95 | 16.20 | 15.94 | 16.20 | 316,189 | +0.14(+0.84%) |
Apr 18, 2005 | 16.05 | 16.10 | 15.70 | 16.06 | 350,290 | +0.16(+0.98%) |
Apr 15, 2005 | 16.26 | 16.28 | 15.84 | 15.90 | 292,262 | -0.24(-1.50%) |
Apr 14, 2005 | 16.29 | 16.54 | 16.13 | 16.15 | 173,439 | -0.28(-1.69%) |
Apr 13, 2005 | 16.65 | 16.75 | 16.42 | 16.42 | 182,955 | -0.22(-1.33%) |
Apr 12, 2005 | 16.48 | 16.70 | 16.37 | 16.65 | 233,449 | +0.22(+1.34%) |
Apr 11, 2005 | 16.45 | 16.53 | 16.39 | 16.42 | 123,661 | -0.08(-0.47%) |
Apr 08, 2005 | 16.56 | 16.68 | 16.47 | 16.50 | 130,835 | -0.15(-0.90%) |
Apr 07, 2005 | 16.66 | 16.70 | 16.51 | 16.65 | 143,836 | +0.06(+0.34%) |
Apr 06, 2005 | 16.49 | 16.72 | 16.49 | 16.60 | 254,464 | +0.03(+0.17%) |
Apr 05, 2005 | 16.47 | 16.66 | 16.47 | 16.57 | 362,603 | +0.01(+0.09%) |
Apr 04, 2005 | 16.49 | 16.55 | 16.32 | 16.55 | 353,616 | -0.05(-0.30%) |
Apr 01, 2005 | 16.63 | 16.77 | 16.50 | 16.60 | 450,796 | -0.03(-0.16%) |
Mar 31, 2005 | 16.62 | 16.68 | 16.48 | 16.63 | 686,263 | +0.01(+0.07%) |
Mar 30, 2005 | 16.31 | 16.62 | 16.30 | 16.62 | 493,108 | +0.27(+1.65%) |
Mar 29, 2005 | 16.30 | 16.44 | 16.30 | 16.35 | 537,650 | -0.01(-0.04%) |
Mar 28, 2005 | 16.30 | 16.46 | 16.30 | 16.35 | 201,675 | +0.00(+0.00%) |
Mar 24, 2005 | 16.55 | 16.55 | 16.30 | 16.35 | 181,298 | -0.06(-0.35%) |
Mar 23, 2005 | 16.45 | 16.51 | 16.33 | 16.41 | 168,681 | -0.11(-0.65%) |
Mar 22, 2005 | 16.50 | 16.79 | 16.42 | 16.52 | 211,022 | -0.05(-0.30%) |
Mar 21, 2005 | 16.52 | 16.67 | 16.38 | 16.57 | 227,312 | -0.01(-0.04%) |
Mar 18, 2005 | 16.79 | 16.79 | 16.52 | 16.57 | 533,480 | -0.08(-0.47%) |
Mar 17, 2005 | 16.53 | 16.73 | 16.44 | 16.65 | 225,582 | +0.09(+0.52%) |
Mar 16, 2005 | 16.58 | 16.75 | 16.52 | 16.57 | 201,149 | -0.09(-0.56%) |
Mar 15, 2005 | 16.85 | 16.94 | 16.66 | 16.66 | 160,078 | -0.19(-1.14%) |
Mar 14, 2005 | 16.46 | 16.86 | 16.37 | 16.85 | 359,123 | +0.28(+1.67%) |
Mar 11, 2005 | 16.75 | 16.81 | 16.55 | 16.57 | 157,192 | -0.19(-1.10%) |
Mar 10, 2005 | 16.62 | 16.76 | 16.60 | 16.76 | 216,035 | +0.14(+0.81%) |
Mar 09, 2005 | 16.94 | 16.95 | 16.59 | 16.62 | 222,542 | -0.39(-2.30%) |
Mar 08, 2005 | 17.01 | 17.03 | 16.85 | 17.02 | 201,248 | +0.03(+0.17%) |
Mar 07, 2005 | 16.99 | 17.00 | 16.84 | 16.99 | 237,778 | +0.04(+0.25%) |
Mar 04, 2005 | 16.97 | 16.99 | 16.78 | 16.94 | 357,879 | +0.07(+0.42%) |
Mar 03, 2005 | 16.86 | 16.94 | 16.70 | 16.87 | 236,421 | -0.04(-0.21%) |
Mar 02, 2005 | 16.86 | 17.04 | 16.77 | 16.91 | 219,288 | -0.10(-0.59%) |
Mar 01, 2005 | 16.97 | 17.01 | 16.77 | 17.01 | 232,890 | +0.10(+0.59%) |
Feb 28, 2005 | 16.58 | 16.92 | 16.36 | 16.91 | 305,940 | +0.19(+1.11%) |
Feb 25, 2005 | 16.45 | 16.73 | 16.40 | 16.72 | 187,045 | +0.19(+1.16%) |
Feb 24, 2005 | 16.50 | 16.57 | 16.35 | 16.53 | 218,981 | +0.07(+0.43%) |
Feb 23, 2005 | 16.40 | 16.62 | 16.40 | 16.46 | 252,221 | -0.02(-0.13%) |
Feb 22, 2005 | 16.65 | 16.79 | 16.42 | 16.48 | 401,256 | -0.25(-1.49%) |
Feb 18, 2005 | 16.73 | 16.89 | 16.62 | 16.73 | 225,107 | -0.05(-0.30%) |
Feb 17, 2005 | 16.84 | 16.94 | 16.76 | 16.78 | 163,976 | -0.11(-0.67%) |
Feb 16, 2005 | 16.94 | 16.94 | 16.79 | 16.89 | 167,781 | +0.01(+0.08%) |
Feb 15, 2005 | 16.91 | 17.05 | 16.82 | 16.88 | 255,914 | -0.09(-0.50%) |
Feb 14, 2005 | 17.04 | 17.04 | 16.80 | 16.97 | 167,486 | +0.06(+0.38%) |
Feb 11, 2005 | 16.80 | 16.98 | 16.76 | 16.90 | 206,489 | +0.01(+0.08%) |
Feb 10, 2005 | 16.94 | 17.06 | 16.77 | 16.89 | 275,664 | -0.09(-0.55%) |
Feb 09, 2005 | 17.08 | 17.24 | 16.96 | 16.98 | 188,059 | -0.21(-1.24%) |
Feb 08, 2005 | 17.08 | 17.24 | 17.08 | 17.19 | 233,003 | +0.05(+0.29%) |
Feb 07, 2005 | 17.09 | 17.19 | 17.02 | 17.14 | 186,854 | +0.02(+0.12%) |
Feb 04, 2005 | 16.94 | 17.12 | 16.87 | 17.12 | 237,431 | +0.23(+1.35%) |
Feb 03, 2005 | 16.87 | 16.92 | 16.73 | 16.89 | 495,665 | +0.02(+0.13%) |
Feb 02, 2005 | 17.17 | 17.19 | 16.84 | 16.87 | 374,644 | -0.12(-0.69%) |