Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.20 | 17.39 | 16.87 | 17.39 | 342,300 | +0.18(+1.02%) |
Apr 28, 2005 | 17.18 | 17.30 | 16.95 | 17.21 | 255,100 | +0.25(+1.47%) |
Apr 27, 2005 | 17.00 | 17.16 | 16.82 | 16.96 | 161,600 | +0.02(+0.09%) |
Apr 26, 2005 | 17.03 | 17.10 | 16.88 | 16.95 | 242,300 | -0.05(-0.29%) |
Apr 25, 2005 | 16.69 | 17.00 | 16.65 | 17.00 | 249,200 | +0.43(+2.63%) |
Apr 22, 2005 | 16.65 | 16.84 | 16.45 | 16.57 | 220,800 | -0.17(-1.02%) |
Apr 21, 2005 | 16.95 | 16.95 | 16.58 | 16.73 | 337,700 | -0.09(-0.56%) |
Apr 20, 2005 | 16.90 | 16.95 | 16.80 | 16.83 | 408,100 | -0.10(-0.59%) |
Apr 19, 2005 | 16.84 | 16.98 | 16.75 | 16.93 | 245,300 | +0.06(+0.36%) |
Apr 18, 2005 | 16.82 | 16.98 | 16.68 | 16.87 | 317,500 | +0.02(+0.09%) |
Apr 15, 2005 | 16.68 | 16.98 | 16.62 | 16.86 | 227,100 | +0.11(+0.66%) |
Apr 14, 2005 | 17.11 | 17.11 | 16.73 | 16.75 | 374,900 | -0.36(-2.13%) |
Apr 13, 2005 | 17.29 | 17.34 | 17.11 | 17.11 | 264,800 | -0.18(-1.04%) |
Apr 12, 2005 | 17.10 | 17.39 | 17.05 | 17.29 | 248,000 | +0.06(+0.38%) |
Apr 11, 2005 | 17.36 | 17.39 | 17.07 | 17.23 | 337,500 | -0.17(-0.98%) |
Apr 08, 2005 | 17.65 | 17.65 | 17.34 | 17.39 | 192,400 | -0.20(-1.11%) |
Apr 07, 2005 | 17.25 | 17.63 | 17.18 | 17.59 | 420,100 | +0.29(+1.65%) |
Apr 06, 2005 | 17.27 | 17.41 | 17.09 | 17.30 | 333,900 | +0.11(+0.64%) |
Apr 05, 2005 | 17.09 | 17.23 | 17.05 | 17.20 | 314,100 | +0.20(+1.15%) |
Apr 04, 2005 | 17.12 | 17.12 | 16.93 | 17.00 | 448,800 | -0.12(-0.70%) |
Apr 01, 2005 | 17.17 | 17.35 | 17.06 | 17.12 | 419,900 | -0.05(-0.32%) |
Mar 31, 2005 | 17.01 | 17.27 | 16.93 | 17.18 | 397,600 | +0.07(+0.44%) |
Mar 30, 2005 | 16.64 | 17.10 | 16.64 | 17.10 | 261,700 | +0.45(+2.70%) |
Mar 29, 2005 | 16.80 | 16.89 | 16.57 | 16.65 | 555,200 | -0.10(-0.60%) |
Mar 28, 2005 | 17.05 | 17.11 | 16.71 | 16.75 | 493,300 | -0.26(-1.53%) |
Mar 24, 2005 | 16.88 | 17.07 | 16.85 | 17.01 | 261,900 | +0.16(+0.92%) |
Mar 23, 2005 | 16.91 | 16.95 | 16.82 | 16.86 | 395,500 | -0.05(-0.30%) |
Mar 22, 2005 | 16.95 | 17.14 | 16.85 | 16.91 | 439,500 | -0.00(-0.03%) |
Mar 21, 2005 | 17.00 | 17.00 | 16.81 | 16.91 | 390,500 | -0.09(-0.50%) |
Mar 18, 2005 | 17.26 | 17.29 | 16.98 | 17.00 | 756,900 | -0.35(-2.02%) |
Mar 17, 2005 | 17.48 | 17.48 | 17.11 | 17.34 | 363,400 | -0.14(-0.77%) |
Mar 16, 2005 | 17.52 | 17.61 | 17.36 | 17.48 | 336,400 | -0.14(-0.79%) |
Mar 15, 2005 | 18.00 | 18.00 | 17.45 | 17.62 | 396,800 | -0.13(-0.73%) |
Mar 14, 2005 | 17.57 | 17.78 | 17.54 | 17.75 | 713,300 | +0.28(+1.60%) |
Mar 11, 2005 | 17.27 | 17.50 | 17.27 | 17.47 | 436,400 | +0.24(+1.42%) |
Mar 10, 2005 | 17.22 | 17.33 | 17.02 | 17.23 | 358,400 | +0.01(+0.06%) |
Mar 09, 2005 | 17.02 | 17.21 | 17.02 | 17.21 | 349,900 | +0.12(+0.73%) |
Mar 08, 2005 | 16.98 | 17.18 | 16.95 | 17.09 | 437,500 | +0.05(+0.29%) |
Mar 07, 2005 | 17.12 | 17.25 | 16.96 | 17.04 | 264,700 | -0.02(-0.12%) |
Mar 04, 2005 | 17.21 | 17.38 | 16.89 | 17.06 | 463,100 | -0.07(-0.38%) |
Mar 03, 2005 | 17.05 | 17.20 | 16.90 | 17.12 | 473,200 | +0.14(+0.79%) |
Mar 02, 2005 | 16.82 | 17.04 | 16.73 | 16.99 | 331,100 | +0.10(+0.62%) |
Mar 01, 2005 | 16.71 | 16.99 | 16.71 | 16.89 | 292,500 | +0.13(+0.78%) |
Feb 28, 2005 | 16.75 | 16.88 | 16.55 | 16.75 | 371,500 | +0.06(+0.36%) |
Feb 25, 2005 | 16.43 | 16.70 | 16.40 | 16.70 | 247,100 | +0.23(+1.40%) |
Feb 24, 2005 | 16.58 | 16.60 | 16.35 | 16.46 | 368,200 | -0.07(-0.45%) |
Feb 23, 2005 | 16.20 | 16.67 | 16.20 | 16.54 | 529,300 | +0.12(+0.76%) |
Feb 22, 2005 | 16.50 | 16.70 | 16.41 | 16.41 | 475,400 | -0.39(-2.32%) |
Feb 18, 2005 | 16.88 | 17.08 | 16.75 | 16.80 | 231,500 | -0.01(-0.06%) |
Feb 17, 2005 | 16.98 | 17.04 | 16.77 | 16.82 | 545,400 | -0.08(-0.47%) |
Feb 16, 2005 | 17.45 | 17.60 | 16.88 | 16.89 | 1,383,100 | -0.60(-3.43%) |
Feb 15, 2005 | 17.43 | 17.61 | 17.41 | 17.50 | 387,700 | -0.02(-0.09%) |
Feb 14, 2005 | 17.50 | 17.57 | 16.75 | 17.51 | 1,975,600 | -0.51(-2.86%) |
Feb 11, 2005 | 18.10 | 18.26 | 18.02 | 18.02 | 614,600 | -0.08(-0.41%) |
Feb 10, 2005 | 18.00 | 18.27 | 18.00 | 18.10 | 511,200 | +0.11(+0.58%) |
Feb 09, 2005 | 18.55 | 18.55 | 17.92 | 18.00 | 627,900 | -0.50(-2.73%) |
Feb 08, 2005 | 18.52 | 18.64 | 18.38 | 18.50 | 680,000 | -0.04(-0.19%) |
Feb 07, 2005 | 18.62 | 18.66 | 18.35 | 18.54 | 956,000 | +0.26(+1.42%) |
Feb 04, 2005 | 17.66 | 18.35 | 17.57 | 18.27 | 1,010,600 | +0.78(+4.46%) |
Feb 03, 2005 | 17.75 | 17.90 | 17.39 | 17.50 | 1,326,100 | -0.37(-2.07%) |
Feb 02, 2005 | 18.39 | 18.39 | 17.70 | 17.86 | 2,008,100 | -0.53(-2.85%) |