Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.56 | 15.88 | 15.44 | 15.73 | 276,541 | +0.06(+0.41%) |
Apr 28, 2005 | 15.62 | 15.78 | 15.52 | 15.67 | 230,672 | -0.20(-1.29%) |
Apr 27, 2005 | 15.74 | 15.97 | 15.60 | 15.88 | 325,817 | +0.19(+1.22%) |
Apr 26, 2005 | 15.73 | 15.84 | 15.57 | 15.68 | 232,306 | -0.03(-0.18%) |
Apr 25, 2005 | 15.63 | 15.71 | 15.45 | 15.71 | 232,895 | +0.16(+1.04%) |
Apr 22, 2005 | 15.69 | 15.86 | 15.41 | 15.55 | 372,470 | -0.28(-1.78%) |
Apr 21, 2005 | 15.90 | 16.05 | 15.55 | 15.83 | 364,977 | +0.10(+0.63%) |
Apr 20, 2005 | 15.92 | 16.08 | 15.70 | 15.73 | 203,994 | -0.32(-2.02%) |
Apr 19, 2005 | 15.81 | 16.06 | 15.80 | 16.06 | 318,905 | +0.13(+0.84%) |
Apr 18, 2005 | 15.92 | 15.96 | 15.56 | 15.92 | 353,298 | +0.16(+0.98%) |
Apr 15, 2005 | 16.12 | 16.14 | 15.71 | 15.77 | 294,772 | -0.24(-1.50%) |
Apr 14, 2005 | 16.15 | 16.40 | 15.99 | 16.01 | 174,928 | -0.28(-1.69%) |
Apr 13, 2005 | 16.50 | 16.61 | 16.28 | 16.28 | 184,526 | -0.22(-1.33%) |
Apr 12, 2005 | 16.34 | 16.56 | 16.23 | 16.50 | 235,454 | +0.22(+1.34%) |
Apr 11, 2005 | 16.31 | 16.39 | 16.25 | 16.28 | 124,723 | -0.08(-0.47%) |
Apr 08, 2005 | 16.42 | 16.54 | 16.33 | 16.36 | 131,958 | -0.15(-0.90%) |
Apr 07, 2005 | 16.52 | 16.56 | 16.37 | 16.51 | 145,071 | +0.06(+0.34%) |
Apr 06, 2005 | 16.35 | 16.57 | 16.35 | 16.45 | 256,650 | +0.03(+0.17%) |
Apr 05, 2005 | 16.33 | 16.52 | 16.33 | 16.43 | 365,717 | +0.01(+0.09%) |
Apr 04, 2005 | 16.35 | 16.41 | 16.18 | 16.41 | 356,653 | -0.05(-0.30%) |
Apr 01, 2005 | 16.49 | 16.62 | 16.36 | 16.46 | 454,667 | -0.03(-0.16%) |
Mar 31, 2005 | 16.48 | 16.54 | 16.34 | 16.49 | 692,157 | +0.01(+0.07%) |
Mar 30, 2005 | 16.17 | 16.48 | 16.16 | 16.48 | 497,343 | +0.27(+1.65%) |
Mar 29, 2005 | 16.16 | 16.30 | 16.16 | 16.21 | 542,268 | -0.01(-0.04%) |
Mar 28, 2005 | 16.16 | 16.32 | 16.16 | 16.21 | 203,407 | +0.00(+0.00%) |
Mar 24, 2005 | 16.40 | 16.40 | 16.16 | 16.21 | 182,855 | -0.06(-0.35%) |
Mar 23, 2005 | 16.31 | 16.37 | 16.19 | 16.27 | 170,130 | -0.11(-0.65%) |
Mar 22, 2005 | 16.36 | 16.64 | 16.28 | 16.38 | 212,834 | -0.05(-0.30%) |
Mar 21, 2005 | 16.38 | 16.53 | 16.24 | 16.43 | 229,264 | -0.01(-0.04%) |
Mar 18, 2005 | 16.64 | 16.64 | 16.38 | 16.43 | 538,062 | -0.08(-0.47%) |
Mar 17, 2005 | 16.39 | 16.59 | 16.30 | 16.51 | 227,519 | +0.08(+0.52%) |
Mar 16, 2005 | 16.44 | 16.61 | 16.38 | 16.43 | 202,876 | -0.09(-0.56%) |
Mar 15, 2005 | 16.71 | 16.80 | 16.52 | 16.52 | 161,453 | -0.19(-1.14%) |
Mar 14, 2005 | 16.32 | 16.72 | 16.24 | 16.71 | 362,208 | +0.28(+1.68%) |
Mar 11, 2005 | 16.60 | 16.67 | 16.41 | 16.43 | 158,542 | -0.18(-1.10%) |
Mar 10, 2005 | 16.48 | 16.62 | 16.46 | 16.62 | 217,890 | +0.13(+0.81%) |
Mar 09, 2005 | 16.80 | 16.81 | 16.45 | 16.48 | 224,453 | -0.39(-2.30%) |
Mar 08, 2005 | 16.86 | 16.88 | 16.71 | 16.87 | 202,977 | +0.03(+0.17%) |
Mar 07, 2005 | 16.85 | 16.86 | 16.70 | 16.84 | 239,820 | +0.04(+0.25%) |
Mar 04, 2005 | 16.83 | 16.84 | 16.64 | 16.80 | 360,953 | +0.07(+0.42%) |
Mar 03, 2005 | 16.72 | 16.80 | 16.55 | 16.73 | 238,451 | -0.04(-0.21%) |
Mar 02, 2005 | 16.72 | 16.89 | 16.63 | 16.76 | 221,171 | -0.10(-0.59%) |
Mar 01, 2005 | 16.83 | 16.86 | 16.62 | 16.86 | 234,890 | +0.10(+0.59%) |
Feb 28, 2005 | 16.44 | 16.78 | 16.22 | 16.76 | 308,567 | +0.18(+1.11%) |
Feb 25, 2005 | 16.31 | 16.59 | 16.26 | 16.58 | 188,652 | +0.19(+1.16%) |
Feb 24, 2005 | 16.36 | 16.43 | 16.21 | 16.39 | 220,862 | +0.07(+0.43%) |
Feb 23, 2005 | 16.26 | 16.48 | 16.26 | 16.32 | 254,387 | -0.02(-0.13%) |
Feb 22, 2005 | 16.50 | 16.64 | 16.28 | 16.34 | 404,702 | -0.25(-1.49%) |
Feb 18, 2005 | 16.59 | 16.74 | 16.48 | 16.59 | 227,040 | -0.05(-0.30%) |
Feb 17, 2005 | 16.69 | 16.79 | 16.62 | 16.64 | 165,384 | -0.11(-0.67%) |
Feb 16, 2005 | 16.80 | 16.80 | 16.64 | 16.75 | 169,222 | +0.01(+0.08%) |
Feb 15, 2005 | 16.76 | 16.91 | 16.68 | 16.74 | 258,112 | -0.08(-0.50%) |
Feb 14, 2005 | 16.90 | 16.90 | 16.66 | 16.82 | 168,925 | +0.06(+0.38%) |
Feb 11, 2005 | 16.66 | 16.84 | 16.62 | 16.76 | 208,262 | +0.01(+0.08%) |
Feb 10, 2005 | 16.80 | 16.91 | 16.63 | 16.74 | 278,031 | -0.09(-0.55%) |
Feb 09, 2005 | 16.93 | 17.09 | 16.81 | 16.84 | 189,674 | -0.21(-1.24%) |
Feb 08, 2005 | 16.93 | 17.10 | 16.93 | 17.05 | 235,005 | +0.05(+0.29%) |
Feb 07, 2005 | 16.94 | 17.05 | 16.88 | 17.00 | 188,459 | +0.02(+0.12%) |
Feb 04, 2005 | 16.80 | 16.98 | 16.72 | 16.98 | 239,470 | +0.23(+1.35%) |
Feb 03, 2005 | 16.73 | 16.77 | 16.59 | 16.75 | 499,922 | +0.02(+0.13%) |
Feb 02, 2005 | 17.03 | 17.04 | 16.70 | 16.73 | 377,862 | -0.12(-0.69%) |