Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.66 | 17.00 | 16.55 | 17.00 | 367,014 | +0.34(+2.07%) |
Apr 28, 2005 | 16.82 | 16.87 | 16.64 | 16.66 | 134,194 | -0.26(-1.54%) |
Apr 27, 2005 | 16.93 | 17.07 | 16.60 | 16.92 | 357,563 | -0.08(-0.49%) |
Apr 26, 2005 | 17.42 | 17.62 | 16.94 | 17.00 | 472,547 | -0.44(-2.52%) |
Apr 25, 2005 | 17.38 | 17.69 | 17.24 | 17.44 | 298,653 | +0.13(+0.77%) |
Apr 22, 2005 | 17.57 | 17.68 | 17.19 | 17.30 | 250,782 | -0.32(-1.80%) |
Apr 21, 2005 | 17.29 | 17.65 | 17.09 | 17.62 | 170,060 | +0.40(+2.32%) |
Apr 20, 2005 | 17.43 | 17.45 | 17.14 | 17.22 | 253,041 | -0.33(-1.87%) |
Apr 19, 2005 | 17.59 | 17.65 | 17.38 | 17.55 | 251,148 | +0.01(+0.06%) |
Apr 18, 2005 | 17.16 | 17.72 | 17.14 | 17.54 | 322,618 | +0.23(+1.31%) |
Apr 15, 2005 | 17.55 | 17.95 | 17.08 | 17.31 | 277,571 | -0.16(-0.89%) |
Apr 14, 2005 | 17.85 | 17.88 | 17.44 | 17.47 | 227,809 | -0.45(-2.51%) |
Apr 13, 2005 | 18.13 | 18.21 | 17.81 | 17.92 | 213,510 | -0.32(-1.74%) |
Apr 12, 2005 | 17.88 | 18.27 | 17.77 | 18.23 | 216,643 | +0.34(+1.92%) |
Apr 11, 2005 | 18.09 | 18.16 | 17.89 | 17.89 | 230,453 | -0.23(-1.29%) |
Apr 08, 2005 | 18.55 | 18.55 | 18.08 | 18.12 | 207,871 | -0.38(-2.07%) |
Apr 07, 2005 | 18.34 | 18.56 | 18.33 | 18.50 | 95,108 | +0.12(+0.66%) |
Apr 06, 2005 | 18.41 | 18.58 | 18.34 | 18.38 | 263,596 | +0.11(+0.61%) |
Apr 05, 2005 | 18.41 | 18.43 | 18.26 | 18.27 | 261,521 | -0.03(-0.15%) |
Apr 04, 2005 | 18.16 | 18.43 | 17.86 | 18.30 | 165,101 | +0.21(+1.17%) |
Apr 01, 2005 | 18.60 | 18.60 | 18.00 | 18.09 | 274,680 | -0.31(-1.69%) |
Mar 31, 2005 | 18.49 | 18.55 | 18.24 | 18.40 | 398,495 | -0.03(-0.18%) |
Mar 30, 2005 | 17.97 | 18.45 | 17.94 | 18.43 | 342,013 | +0.49(+2.75%) |
Mar 29, 2005 | 17.99 | 18.29 | 17.85 | 17.94 | 160,058 | -0.09(-0.49%) |
Mar 28, 2005 | 17.77 | 18.15 | 17.77 | 18.03 | 297,204 | +0.23(+1.28%) |
Mar 24, 2005 | 18.09 | 18.11 | 17.78 | 17.80 | 126,129 | -0.12(-0.68%) |
Mar 23, 2005 | 18.08 | 18.19 | 17.92 | 17.92 | 167,910 | -0.23(-1.25%) |
Mar 22, 2005 | 18.40 | 18.62 | 18.08 | 18.15 | 157,639 | -0.14(-0.79%) |
Mar 21, 2005 | 18.49 | 18.49 | 18.24 | 18.29 | 207,955 | -0.09(-0.48%) |
Mar 18, 2005 | 18.75 | 18.79 | 18.36 | 18.38 | 622,116 | -0.28(-1.49%) |
Mar 17, 2005 | 18.66 | 18.88 | 18.54 | 18.66 | 143,865 | -0.01(-0.06%) |
Mar 16, 2005 | 18.78 | 19.00 | 18.66 | 18.67 | 155,836 | -0.13(-0.71%) |
Mar 15, 2005 | 18.98 | 19.10 | 18.79 | 18.80 | 246,913 | -0.07(-0.38%) |
Mar 14, 2005 | 18.60 | 18.97 | 18.53 | 18.88 | 223,868 | +0.31(+1.64%) |
Mar 11, 2005 | 18.64 | 18.73 | 18.40 | 18.57 | 129,653 | +0.06(+0.30%) |
Mar 10, 2005 | 18.71 | 18.82 | 18.51 | 18.51 | 258,009 | -0.03(-0.18%) |
Mar 09, 2005 | 18.85 | 19.03 | 18.54 | 18.55 | 138,454 | -0.49(-2.59%) |
Mar 08, 2005 | 19.27 | 19.27 | 19.04 | 19.04 | 179,162 | -0.14(-0.72%) |
Mar 07, 2005 | 19.42 | 19.55 | 19.16 | 19.18 | 190,168 | -0.34(-1.73%) |
Mar 04, 2005 | 19.13 | 19.52 | 19.11 | 19.52 | 136,406 | +0.55(+2.90%) |
Mar 03, 2005 | 19.21 | 19.21 | 18.89 | 18.97 | 117,844 | -0.10(-0.52%) |
Mar 02, 2005 | 19.14 | 19.43 | 18.99 | 19.07 | 134,082 | -0.08(-0.43%) |
Mar 01, 2005 | 19.04 | 19.25 | 18.99 | 19.15 | 176,711 | +0.23(+1.23%) |
Feb 28, 2005 | 19.01 | 19.15 | 18.83 | 18.92 | 218,100 | -0.16(-0.81%) |
Feb 25, 2005 | 18.85 | 19.11 | 18.74 | 19.08 | 186,319 | +0.31(+1.63%) |
Feb 24, 2005 | 18.56 | 18.88 | 18.32 | 18.77 | 195,168 | +0.34(+1.84%) |
Feb 23, 2005 | 18.47 | 18.65 | 18.29 | 18.43 | 177,925 | +0.12(+0.67%) |
Feb 22, 2005 | 18.80 | 18.85 | 18.29 | 18.31 | 291,158 | -0.56(-2.94%) |
Feb 18, 2005 | 19.01 | 19.01 | 18.79 | 18.86 | 108,527 | -0.03(-0.15%) |
Feb 17, 2005 | 19.21 | 19.33 | 18.88 | 18.89 | 159,626 | -0.32(-1.68%) |
Feb 16, 2005 | 19.24 | 19.46 | 19.17 | 19.21 | 167,011 | -0.15(-0.77%) |
Feb 15, 2005 | 19.32 | 19.61 | 19.21 | 19.36 | 221,043 | -0.01(-0.06%) |
Feb 14, 2005 | 19.58 | 19.58 | 19.26 | 19.38 | 166,290 | -0.17(-0.85%) |
Feb 11, 2005 | 19.37 | 19.56 | 19.05 | 19.54 | 194,495 | +0.10(+0.51%) |
Feb 10, 2005 | 19.43 | 19.65 | 19.39 | 19.44 | 171,622 | -0.01(-0.03%) |
Feb 09, 2005 | 20.00 | 20.10 | 19.40 | 19.45 | 352,451 | -0.60(-2.99%) |
Feb 08, 2005 | 19.91 | 20.20 | 19.87 | 20.05 | 147,476 | +0.08(+0.39%) |
Feb 07, 2005 | 19.93 | 20.00 | 19.66 | 19.97 | 180,005 | +0.12(+0.62%) |
Feb 04, 2005 | 19.45 | 19.87 | 19.45 | 19.85 | 144,246 | +0.29(+1.51%) |
Feb 03, 2005 | 19.60 | 19.60 | 19.35 | 19.55 | 237,516 | -0.02(-0.09%) |
Feb 02, 2005 | 19.29 | 19.58 | 19.16 | 19.57 | 312,603 | +0.23(+1.21%) |