Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.13 | 16.26 | 15.88 | 15.97 | 64,861 | -0.15(-0.96%) |
Apr 28, 2005 | 16.25 | 16.39 | 16.08 | 16.12 | 68,016 | -0.15(-0.89%) |
Apr 27, 2005 | 16.13 | 16.30 | 16.06 | 16.27 | 65,445 | +0.09(+0.53%) |
Apr 26, 2005 | 16.26 | 16.38 | 16.09 | 16.18 | 61,121 | -0.16(-0.99%) |
Apr 25, 2005 | 16.21 | 16.38 | 15.92 | 16.34 | 124,464 | +0.16(+1.00%) |
Apr 22, 2005 | 16.93 | 16.93 | 15.96 | 16.18 | 136,618 | -0.73(-4.30%) |
Apr 21, 2005 | 16.26 | 16.93 | 16.20 | 16.91 | 67,549 | +0.65(+4.00%) |
Apr 20, 2005 | 16.30 | 16.49 | 16.23 | 16.26 | 57,849 | -0.04(-0.26%) |
Apr 19, 2005 | 16.61 | 16.63 | 16.20 | 16.30 | 85,430 | -0.31(-1.85%) |
Apr 18, 2005 | 16.90 | 16.92 | 16.61 | 16.61 | 204,167 | -0.29(-1.72%) |
Apr 15, 2005 | 16.95 | 16.98 | 16.90 | 16.90 | 88,819 | -0.04(-0.25%) |
Apr 14, 2005 | 16.98 | 17.07 | 16.88 | 16.94 | 113,478 | -0.07(-0.40%) |
Apr 13, 2005 | 17.20 | 17.20 | 16.90 | 17.01 | 67,783 | -0.18(-1.05%) |
Apr 12, 2005 | 16.91 | 17.24 | 16.90 | 17.19 | 92,208 | +0.27(+1.62%) |
Apr 11, 2005 | 16.83 | 16.94 | 16.69 | 16.92 | 92,091 | +0.03(+0.15%) |
Apr 08, 2005 | 16.98 | 16.98 | 16.89 | 16.89 | 83,794 | -0.02(-0.10%) |
Apr 07, 2005 | 16.90 | 16.98 | 16.86 | 16.91 | 125,632 | +0.01(+0.05%) |
Apr 06, 2005 | 16.94 | 16.97 | 16.70 | 16.90 | 107,518 | -0.05(-0.30%) |
Apr 05, 2005 | 16.98 | 17.33 | 16.69 | 16.95 | 202,297 | -0.03(-0.20%) |
Apr 04, 2005 | 16.30 | 16.98 | 16.26 | 16.98 | 268,328 | +0.66(+4.04%) |
Apr 01, 2005 | 16.33 | 16.37 | 16.26 | 16.33 | 180,443 | +0.00(+0.00%) |
Mar 31, 2005 | 16.27 | 16.41 | 16.19 | 16.33 | 244,837 | +0.06(+0.37%) |
Mar 30, 2005 | 16.25 | 16.28 | 16.16 | 16.27 | 197,155 | +0.01(+0.05%) |
Mar 29, 2005 | 16.32 | 16.34 | 16.02 | 16.26 | 420,139 | -0.05(-0.31%) |
Mar 28, 2005 | 16.26 | 16.43 | 16.10 | 16.31 | 309,933 | +0.06(+0.37%) |
Mar 24, 2005 | 16.67 | 16.90 | 15.62 | 16.25 | 648,381 | -0.35(-2.11%) |
Mar 23, 2005 | 18.91 | 18.91 | 16.43 | 16.60 | 574,170 | -3.06(-15.58%) |
Mar 22, 2005 | 19.68 | 19.77 | 19.47 | 19.66 | 267,743 | -0.03(-0.17%) |
Mar 21, 2005 | 19.68 | 19.76 | 19.51 | 19.70 | 167,120 | -0.02(-0.09%) |
Mar 18, 2005 | 19.96 | 19.96 | 19.68 | 19.71 | 139,072 | -0.24(-1.20%) |
Mar 17, 2005 | 20.49 | 20.49 | 19.93 | 19.95 | 77,717 | -0.45(-2.22%) |
Mar 16, 2005 | 20.58 | 20.96 | 20.38 | 20.41 | 182,664 | -0.17(-0.83%) |
Mar 15, 2005 | 19.81 | 21.05 | 19.81 | 20.58 | 125,399 | +0.84(+4.25%) |
Mar 14, 2005 | 19.59 | 20.05 | 19.59 | 19.74 | 47,214 | +0.06(+0.30%) |
Mar 11, 2005 | 19.55 | 19.87 | 19.42 | 19.68 | 76,080 | +0.21(+1.10%) |
Mar 10, 2005 | 19.68 | 19.72 | 19.18 | 19.47 | 31,086 | -0.21(-1.09%) |
Mar 09, 2005 | 19.51 | 19.83 | 19.47 | 19.68 | 45,578 | +0.12(+0.61%) |
Mar 08, 2005 | 19.41 | 19.71 | 19.04 | 19.56 | 108,219 | +0.06(+0.31%) |
Mar 07, 2005 | 19.72 | 19.73 | 19.34 | 19.50 | 56,447 | -0.15(-0.74%) |
Mar 04, 2005 | 19.82 | 19.89 | 19.64 | 19.65 | 40,436 | -0.09(-0.43%) |
Mar 03, 2005 | 19.68 | 20.01 | 19.68 | 19.73 | 39,968 | +0.18(+0.92%) |
Mar 02, 2005 | 19.59 | 20.32 | 19.55 | 19.55 | 54,927 | -0.15(-0.74%) |
Mar 01, 2005 | 19.85 | 20.03 | 19.48 | 19.70 | 78,535 | -0.19(-0.95%) |
Feb 28, 2005 | 19.70 | 20.11 | 19.70 | 19.89 | 43,007 | +0.19(+0.96%) |
Feb 25, 2005 | 19.68 | 19.75 | 19.57 | 19.70 | 28,749 | +0.10(+0.52%) |
Feb 24, 2005 | 19.47 | 19.76 | 19.26 | 19.59 | 47,682 | +0.13(+0.66%) |
Feb 23, 2005 | 19.28 | 19.61 | 19.28 | 19.47 | 89,871 | +0.13(+0.66%) |
Feb 22, 2005 | 19.47 | 19.62 | 19.18 | 19.34 | 176,353 | -0.13(-0.66%) |
Feb 18, 2005 | 19.82 | 19.82 | 19.00 | 19.47 | 157,654 | -0.27(-1.34%) |
Feb 17, 2005 | 19.77 | 20.01 | 19.66 | 19.73 | 53,525 | +0.01(+0.04%) |
Feb 16, 2005 | 19.62 | 20.19 | 19.62 | 19.72 | 76,782 | +0.10(+0.52%) |
Feb 15, 2005 | 19.30 | 19.77 | 18.99 | 19.62 | 132,644 | +0.15(+0.79%) |
Feb 14, 2005 | 19.44 | 19.51 | 19.36 | 19.47 | 19,633 | -0.01(-0.04%) |
Feb 11, 2005 | 19.42 | 19.63 | 19.37 | 19.48 | 35,995 | -0.03(-0.13%) |
Feb 10, 2005 | 19.38 | 19.55 | 19.34 | 19.50 | 66,731 | +0.03(+0.18%) |
Feb 09, 2005 | 19.68 | 19.72 | 19.45 | 19.47 | 78,885 | -0.13(-0.65%) |
Feb 08, 2005 | 19.58 | 19.64 | 19.39 | 19.59 | 82,625 | -0.07(-0.35%) |
Feb 07, 2005 | 19.68 | 19.77 | 19.44 | 19.66 | 36,112 | -0.06(-0.30%) |
Feb 04, 2005 | 19.59 | 19.85 | 19.56 | 19.72 | 125,399 | +0.17(+0.88%) |
Feb 03, 2005 | 19.21 | 19.60 | 19.21 | 19.55 | 44,643 | +0.27(+1.42%) |
Feb 02, 2005 | 18.70 | 19.28 | 18.69 | 19.28 | 126,918 | +0.52(+2.78%) |