Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.18 | 16.31 | 15.93 | 16.01 | 64,669 | -0.15(-0.96%) |
Apr 28, 2005 | 16.30 | 16.43 | 16.13 | 16.17 | 67,815 | -0.15(-0.89%) |
Apr 27, 2005 | 16.18 | 16.35 | 16.11 | 16.31 | 65,251 | +0.09(+0.53%) |
Apr 26, 2005 | 16.31 | 16.43 | 16.13 | 16.23 | 60,940 | -0.16(-0.99%) |
Apr 25, 2005 | 16.26 | 16.43 | 15.97 | 16.39 | 124,094 | +0.16(+1.00%) |
Apr 22, 2005 | 16.98 | 16.98 | 16.01 | 16.23 | 136,212 | -0.73(-4.30%) |
Apr 21, 2005 | 16.31 | 16.98 | 16.25 | 16.96 | 67,349 | +0.65(+4.00%) |
Apr 20, 2005 | 16.35 | 16.54 | 16.28 | 16.31 | 57,677 | -0.04(-0.26%) |
Apr 19, 2005 | 16.66 | 16.68 | 16.25 | 16.35 | 85,176 | -0.31(-1.85%) |
Apr 18, 2005 | 16.95 | 16.97 | 16.66 | 16.66 | 203,561 | -0.29(-1.72%) |
Apr 15, 2005 | 17.00 | 17.03 | 16.95 | 16.95 | 88,555 | -0.04(-0.25%) |
Apr 14, 2005 | 17.04 | 17.12 | 16.93 | 16.99 | 113,141 | -0.07(-0.40%) |
Apr 13, 2005 | 17.25 | 17.25 | 16.95 | 17.06 | 67,582 | -0.18(-1.05%) |
Apr 12, 2005 | 16.96 | 17.29 | 16.95 | 17.24 | 91,934 | +0.27(+1.62%) |
Apr 11, 2005 | 16.88 | 16.99 | 16.74 | 16.97 | 91,818 | +0.03(+0.15%) |
Apr 08, 2005 | 17.04 | 17.04 | 16.94 | 16.94 | 83,545 | -0.02(-0.10%) |
Apr 07, 2005 | 16.95 | 17.04 | 16.91 | 16.96 | 125,259 | +0.01(+0.05%) |
Apr 06, 2005 | 16.99 | 17.02 | 16.75 | 16.95 | 107,199 | -0.05(-0.30%) |
Apr 05, 2005 | 17.04 | 17.38 | 16.74 | 17.00 | 201,697 | -0.03(-0.20%) |
Apr 04, 2005 | 16.35 | 17.04 | 16.31 | 17.04 | 267,531 | +0.66(+4.04%) |
Apr 01, 2005 | 16.37 | 16.42 | 16.31 | 16.37 | 179,908 | +0.00(+0.00%) |
Mar 31, 2005 | 16.31 | 16.46 | 16.24 | 16.37 | 244,111 | +0.06(+0.37%) |
Mar 30, 2005 | 16.30 | 16.33 | 16.20 | 16.31 | 196,570 | +0.01(+0.05%) |
Mar 29, 2005 | 16.37 | 16.39 | 16.07 | 16.31 | 418,892 | -0.05(-0.31%) |
Mar 28, 2005 | 16.31 | 16.48 | 16.15 | 16.36 | 309,013 | +0.06(+0.37%) |
Mar 24, 2005 | 16.72 | 16.95 | 15.67 | 16.30 | 646,457 | -0.35(-2.11%) |
Mar 23, 2005 | 18.97 | 18.97 | 16.48 | 16.65 | 572,467 | -3.07(-15.58%) |
Mar 22, 2005 | 19.74 | 19.82 | 19.52 | 19.72 | 266,949 | -0.03(-0.17%) |
Mar 21, 2005 | 19.74 | 19.82 | 19.57 | 19.76 | 166,624 | -0.02(-0.09%) |
Mar 18, 2005 | 20.02 | 20.02 | 19.74 | 19.77 | 138,659 | -0.24(-1.20%) |
Mar 17, 2005 | 20.55 | 20.55 | 19.99 | 20.01 | 77,486 | -0.45(-2.22%) |
Mar 16, 2005 | 20.64 | 21.02 | 20.44 | 20.47 | 182,122 | -0.17(-0.83%) |
Mar 15, 2005 | 19.87 | 21.11 | 19.87 | 20.64 | 125,026 | +0.84(+4.25%) |
Mar 14, 2005 | 19.65 | 20.11 | 19.65 | 19.80 | 47,074 | +0.06(+0.30%) |
Mar 11, 2005 | 19.61 | 19.93 | 19.48 | 19.74 | 75,855 | +0.21(+1.10%) |
Mar 10, 2005 | 19.74 | 19.78 | 19.23 | 19.52 | 30,994 | -0.21(-1.09%) |
Mar 09, 2005 | 19.57 | 19.89 | 19.52 | 19.74 | 45,443 | +0.12(+0.61%) |
Mar 08, 2005 | 19.46 | 19.77 | 19.10 | 19.62 | 107,898 | +0.06(+0.31%) |
Mar 07, 2005 | 19.78 | 19.79 | 19.40 | 19.56 | 56,279 | -0.15(-0.74%) |
Mar 04, 2005 | 19.88 | 19.95 | 19.70 | 19.70 | 40,316 | -0.09(-0.43%) |
Mar 03, 2005 | 19.74 | 20.07 | 19.74 | 19.79 | 39,850 | +0.18(+0.92%) |
Mar 02, 2005 | 19.65 | 20.38 | 19.61 | 19.61 | 54,764 | -0.15(-0.74%) |
Mar 01, 2005 | 19.91 | 20.09 | 19.53 | 19.76 | 78,302 | -0.19(-0.95%) |
Feb 28, 2005 | 19.76 | 20.17 | 19.76 | 19.94 | 42,879 | +0.19(+0.96%) |
Feb 25, 2005 | 19.74 | 19.81 | 19.63 | 19.76 | 28,664 | +0.10(+0.52%) |
Feb 24, 2005 | 19.52 | 19.82 | 19.32 | 19.65 | 47,540 | +0.13(+0.66%) |
Feb 23, 2005 | 19.34 | 19.67 | 19.34 | 19.52 | 89,604 | +0.13(+0.66%) |
Feb 22, 2005 | 19.52 | 19.68 | 19.23 | 19.40 | 175,829 | -0.13(-0.66%) |
Feb 18, 2005 | 19.88 | 19.88 | 19.05 | 19.52 | 157,186 | -0.27(-1.34%) |
Feb 17, 2005 | 19.82 | 20.07 | 19.72 | 19.79 | 53,366 | +0.01(+0.04%) |
Feb 16, 2005 | 19.68 | 20.25 | 19.68 | 19.78 | 76,554 | +0.10(+0.52%) |
Feb 15, 2005 | 19.35 | 19.83 | 19.04 | 19.68 | 132,251 | +0.15(+0.79%) |
Feb 14, 2005 | 19.50 | 19.57 | 19.41 | 19.52 | 19,575 | -0.01(-0.04%) |
Feb 11, 2005 | 19.48 | 19.69 | 19.43 | 19.53 | 35,888 | -0.03(-0.13%) |
Feb 10, 2005 | 19.44 | 19.61 | 19.40 | 19.56 | 66,533 | +0.03(+0.18%) |
Feb 09, 2005 | 19.74 | 19.78 | 19.51 | 19.52 | 78,651 | -0.13(-0.65%) |
Feb 08, 2005 | 19.64 | 19.70 | 19.45 | 19.65 | 82,380 | -0.07(-0.35%) |
Feb 07, 2005 | 19.74 | 19.82 | 19.50 | 19.72 | 36,004 | -0.06(-0.30%) |
Feb 04, 2005 | 19.65 | 19.91 | 19.62 | 19.78 | 125,026 | +0.17(+0.88%) |
Feb 03, 2005 | 19.27 | 19.66 | 19.27 | 19.61 | 44,510 | +0.27(+1.42%) |
Feb 02, 2005 | 18.75 | 19.34 | 18.74 | 19.34 | 126,541 | +0.52(+2.78%) |