Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.31 | 16.42 | 16.31 | 16.42 | 851 | +0.12(+0.76%) |
Apr 28, 2005 | 15.68 | 16.30 | 15.68 | 16.30 | 3,528 | +0.26(+1.64%) |
Apr 27, 2005 | 16.16 | 16.24 | 16.03 | 16.03 | 803 | -0.21(-1.31%) |
Apr 26, 2005 | 15.79 | 16.25 | 15.79 | 16.25 | 8,760 | +0.18(+1.13%) |
Apr 25, 2005 | 15.70 | 16.08 | 15.62 | 16.07 | 2,869 | -0.12(-0.77%) |
Apr 22, 2005 | 15.64 | 16.19 | 15.64 | 16.19 | 7,349 | +0.53(+3.41%) |
Apr 21, 2005 | 15.62 | 15.87 | 15.62 | 15.66 | 5,463 | -0.25(-1.60%) |
Apr 20, 2005 | 15.90 | 16.03 | 15.62 | 15.91 | 14,775 | +0.21(+1.36%) |
Apr 19, 2005 | 15.94 | 15.98 | 15.57 | 15.70 | 15,740 | +0.04(+0.26%) |
Apr 18, 2005 | 16.03 | 16.20 | 15.62 | 15.66 | 25,992 | -0.64(-3.93%) |
Apr 15, 2005 | 16.52 | 16.64 | 16.11 | 16.30 | 2,525 | -0.04(-0.25%) |
Apr 14, 2005 | 16.20 | 16.55 | 16.20 | 16.34 | 5,622 | -0.01(-0.05%) |
Apr 13, 2005 | 16.44 | 16.44 | 16.20 | 16.35 | 4,051 | -0.01(-0.05%) |
Apr 12, 2005 | 16.44 | 16.49 | 16.35 | 16.35 | 1,812 | -0.16(-1.00%) |
Apr 11, 2005 | 16.68 | 16.68 | 16.49 | 16.52 | 1,685 | -0.09(-0.54%) |
Apr 08, 2005 | 16.61 | 16.61 | 16.61 | 16.61 | 730 | +0.13(+0.80%) |
Apr 07, 2005 | 16.44 | 16.68 | 16.35 | 16.48 | 6,473 | -0.01(-0.05%) |
Apr 06, 2005 | 16.36 | 16.50 | 16.36 | 16.49 | 3,729 | -0.20(-1.18%) |
Apr 05, 2005 | 16.51 | 16.68 | 16.51 | 16.68 | 6,860 | +0.18(+1.10%) |
Apr 04, 2005 | 16.31 | 16.50 | 16.16 | 16.50 | 3,442 | -0.02(-0.10%) |
Apr 01, 2005 | 16.59 | 16.59 | 16.31 | 16.52 | 4,015 | -0.04(-0.25%) |
Mar 31, 2005 | 16.52 | 16.59 | 16.44 | 16.56 | 4,927 | -0.04(-0.25%) |
Mar 30, 2005 | 16.44 | 16.63 | 16.44 | 16.60 | 2,583 | +0.16(+1.00%) |
Mar 29, 2005 | 16.44 | 16.60 | 16.44 | 16.44 | 6,126 | -0.02(-0.15%) |
Mar 28, 2005 | 16.65 | 16.65 | 16.46 | 16.46 | 3,406 | -0.15(-0.89%) |
Mar 24, 2005 | 16.85 | 16.85 | 16.44 | 16.61 | 7,867 | -0.08(-0.49%) |
Mar 23, 2005 | 16.52 | 16.69 | 16.48 | 16.69 | 1,825 | +0.13(+0.80%) |
Mar 22, 2005 | 16.61 | 16.82 | 16.48 | 16.56 | 2,488 | -0.29(-1.72%) |
Mar 21, 2005 | 16.48 | 16.94 | 16.48 | 16.85 | 2,348 | +0.37(+2.24%) |
Mar 18, 2005 | 16.85 | 16.85 | 16.48 | 16.48 | 2,342 | -0.08(-0.50%) |
Mar 17, 2005 | 16.56 | 16.84 | 16.56 | 16.56 | 3,346 | +0.02(+0.10%) |
Mar 16, 2005 | 16.77 | 16.77 | 16.54 | 16.54 | 1,216 | +0.02(+0.14%) |
Mar 15, 2005 | 16.52 | 16.70 | 16.52 | 16.52 | 4,015 | -0.24(-1.42%) |
Mar 14, 2005 | 16.85 | 16.85 | 16.76 | 16.76 | 973 | -0.13(-0.77%) |
Mar 11, 2005 | 16.98 | 17.18 | 16.85 | 16.89 | 11,560 | +0.03(+0.19%) |
Mar 10, 2005 | 17.10 | 17.14 | 16.86 | 16.86 | 42,646 | -0.16(-0.97%) |
Mar 09, 2005 | 17.05 | 17.05 | 16.86 | 17.02 | 6,688 | -0.10(-0.58%) |
Mar 08, 2005 | 17.22 | 17.22 | 16.89 | 17.12 | 2,190 | -0.05(-0.29%) |
Mar 07, 2005 | 16.97 | 17.17 | 16.95 | 17.17 | 1,338 | +0.20(+1.16%) |
Mar 04, 2005 | 16.91 | 16.97 | 16.91 | 16.97 | 1,946 | +0.22(+1.32%) |
Mar 03, 2005 | 16.64 | 16.93 | 16.64 | 16.75 | 7,924 | +0.20(+1.19%) |
Mar 02, 2005 | 16.60 | 16.74 | 16.45 | 16.55 | 10,730 | -0.02(-0.10%) |
Mar 01, 2005 | 16.81 | 17.05 | 16.44 | 16.57 | 15,361 | +0.00(+0.00%) |
Feb 28, 2005 | 16.68 | 16.89 | 16.57 | 16.57 | 11,559 | +0.00(+0.00%) |
Feb 25, 2005 | 16.82 | 17.09 | 16.57 | 16.57 | 21,048 | -0.41(-2.42%) |
Feb 24, 2005 | 16.83 | 17.02 | 16.82 | 16.98 | 9,855 | +0.13(+0.78%) |
Feb 23, 2005 | 16.82 | 17.01 | 16.64 | 16.85 | 9,728 | -0.01(-0.05%) |
Feb 22, 2005 | 16.87 | 16.99 | 16.48 | 16.86 | 12,675 | -0.18(-1.06%) |
Feb 18, 2005 | 16.85 | 17.16 | 16.85 | 17.04 | 4,472 | +0.18(+1.07%) |
Feb 17, 2005 | 16.86 | 16.86 | 16.85 | 16.86 | 1,460 | -0.25(-1.44%) |
Feb 16, 2005 | 17.19 | 17.44 | 17.10 | 17.10 | 6,306 | -0.62(-3.48%) |
Feb 15, 2005 | 17.10 | 17.74 | 17.10 | 17.72 | 17,146 | +0.37(+2.13%) |
Feb 14, 2005 | 17.28 | 17.69 | 17.27 | 17.35 | 19,544 | +0.03(+0.19%) |
Feb 11, 2005 | 17.43 | 17.69 | 17.30 | 17.32 | 12,715 | -0.02(-0.10%) |
Feb 10, 2005 | 17.38 | 17.74 | 17.26 | 17.33 | 8,595 | +0.05(+0.29%) |
Feb 09, 2005 | 17.13 | 17.54 | 16.97 | 17.28 | 10,352 | +0.34(+1.99%) |
Feb 08, 2005 | 16.93 | 17.23 | 16.79 | 16.95 | 10,305 | +0.15(+0.88%) |
Feb 07, 2005 | 16.84 | 16.84 | 16.73 | 16.80 | 1,155 | +0.03(+0.20%) |
Feb 04, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 876 | +0.07(+0.39%) |
Feb 03, 2005 | 16.77 | 16.81 | 16.70 | 16.70 | 2,352 | +0.02(+0.10%) |
Feb 02, 2005 | 16.80 | 16.80 | 16.68 | 16.68 | 7,283 | -0.08(-0.49%) |