Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.29 | 16.58 | 16.07 | 16.55 | 377,874 | +0.28(+1.74%) |
Apr 28, 2005 | 16.60 | 16.61 | 16.27 | 16.27 | 155,076 | -0.38(-2.27%) |
Apr 27, 2005 | 16.45 | 16.68 | 16.25 | 16.65 | 132,742 | +0.22(+1.35%) |
Apr 26, 2005 | 16.49 | 16.52 | 16.17 | 16.42 | 343,293 | -0.04(-0.24%) |
Apr 25, 2005 | 16.21 | 16.46 | 16.16 | 16.46 | 196,862 | +0.22(+1.37%) |
Apr 22, 2005 | 16.54 | 16.55 | 16.10 | 16.24 | 295,023 | -0.30(-1.81%) |
Apr 21, 2005 | 16.32 | 16.55 | 16.00 | 16.54 | 483,780 | +0.24(+1.50%) |
Apr 20, 2005 | 16.66 | 16.66 | 16.10 | 16.30 | 186,415 | -0.36(-2.17%) |
Apr 19, 2005 | 16.46 | 16.66 | 16.35 | 16.66 | 155,976 | +0.17(+1.01%) |
Apr 18, 2005 | 16.38 | 16.55 | 16.21 | 16.49 | 189,837 | +0.19(+1.16%) |
Apr 15, 2005 | 16.16 | 16.46 | 16.05 | 16.30 | 261,882 | +0.14(+0.89%) |
Apr 14, 2005 | 16.30 | 16.49 | 16.10 | 16.16 | 192,359 | -0.18(-1.12%) |
Apr 13, 2005 | 16.49 | 16.53 | 16.22 | 16.34 | 208,569 | -0.15(-0.91%) |
Apr 12, 2005 | 16.06 | 16.59 | 15.93 | 16.49 | 187,136 | +0.43(+2.66%) |
Apr 11, 2005 | 16.10 | 16.14 | 15.95 | 16.06 | 137,605 | -0.08(-0.52%) |
Apr 08, 2005 | 16.38 | 16.42 | 16.12 | 16.15 | 164,622 | -0.27(-1.66%) |
Apr 07, 2005 | 16.32 | 16.55 | 16.18 | 16.42 | 128,779 | +0.08(+0.48%) |
Apr 06, 2005 | 16.24 | 16.56 | 16.24 | 16.34 | 194,700 | +0.11(+0.68%) |
Apr 05, 2005 | 16.18 | 16.38 | 16.14 | 16.23 | 182,093 | +0.01(+0.03%) |
Apr 04, 2005 | 16.21 | 16.27 | 15.98 | 16.22 | 351,218 | -0.04(-0.27%) |
Apr 01, 2005 | 16.38 | 16.43 | 15.96 | 16.27 | 545,558 | +0.31(+1.91%) |
Mar 31, 2005 | 16.10 | 16.31 | 15.86 | 15.96 | 507,375 | -0.17(-1.03%) |
Mar 30, 2005 | 15.81 | 16.24 | 15.81 | 16.13 | 291,240 | +0.43(+2.72%) |
Mar 29, 2005 | 15.85 | 16.05 | 15.61 | 15.70 | 165,522 | -0.13(-0.84%) |
Mar 28, 2005 | 15.76 | 15.92 | 15.73 | 15.83 | 347,976 | +0.08(+0.49%) |
Mar 24, 2005 | 15.63 | 15.90 | 15.60 | 15.76 | 176,689 | +0.13(+0.82%) |
Mar 23, 2005 | 15.66 | 15.83 | 15.33 | 15.63 | 291,601 | -0.14(-0.91%) |
Mar 22, 2005 | 15.77 | 16.05 | 15.73 | 15.77 | 267,466 | -0.03(-0.21%) |
Mar 21, 2005 | 15.88 | 15.96 | 15.72 | 15.81 | 211,991 | -0.18(-1.15%) |
Mar 18, 2005 | 16.24 | 16.25 | 15.81 | 15.99 | 369,769 | -0.14(-0.86%) |
Mar 17, 2005 | 15.91 | 16.23 | 15.88 | 16.13 | 606,076 | +0.26(+1.61%) |
Mar 16, 2005 | 16.13 | 16.18 | 15.74 | 15.87 | 163,001 | -0.27(-1.68%) |
Mar 15, 2005 | 16.27 | 16.46 | 16.10 | 16.15 | 232,164 | -0.23(-1.39%) |
Mar 14, 2005 | 16.10 | 16.37 | 16.04 | 16.37 | 153,095 | +0.22(+1.34%) |
Mar 11, 2005 | 16.18 | 16.21 | 16.05 | 16.16 | 240,809 | -0.12(-0.75%) |
Mar 10, 2005 | 16.02 | 16.35 | 15.98 | 16.28 | 216,494 | +0.30(+1.88%) |
Mar 09, 2005 | 16.58 | 16.58 | 15.97 | 15.98 | 236,126 | -0.60(-3.62%) |
Mar 08, 2005 | 16.71 | 16.76 | 16.46 | 16.58 | 129,860 | -0.14(-0.86%) |
Mar 07, 2005 | 16.54 | 16.96 | 16.49 | 16.72 | 242,070 | +0.08(+0.50%) |
Mar 04, 2005 | 16.46 | 16.72 | 16.44 | 16.64 | 169,125 | +0.26(+1.56%) |
Mar 03, 2005 | 16.30 | 16.39 | 16.15 | 16.38 | 159,759 | +0.16(+0.99%) |
Mar 02, 2005 | 16.18 | 16.48 | 16.10 | 16.22 | 232,344 | -0.08(-0.51%) |
Mar 01, 2005 | 16.27 | 16.38 | 16.06 | 16.31 | 346,715 | +0.09(+0.58%) |
Feb 28, 2005 | 16.28 | 16.32 | 15.93 | 16.21 | 271,428 | -0.15(-0.92%) |
Feb 25, 2005 | 16.02 | 16.36 | 16.02 | 16.36 | 300,066 | +0.36(+2.22%) |
Feb 24, 2005 | 15.96 | 16.07 | 15.85 | 16.01 | 228,201 | +0.02(+0.10%) |
Feb 23, 2005 | 15.94 | 16.10 | 15.83 | 15.99 | 361,484 | +0.08(+0.49%) |
Feb 22, 2005 | 16.07 | 16.21 | 15.85 | 15.91 | 661,911 | -0.52(-3.18%) |
Feb 18, 2005 | 16.88 | 16.88 | 16.25 | 16.43 | 402,189 | -0.44(-2.63%) |
Feb 17, 2005 | 17.24 | 17.29 | 16.72 | 16.88 | 250,175 | -0.35(-2.03%) |
Feb 16, 2005 | 17.10 | 17.28 | 16.93 | 17.23 | 142,108 | +0.07(+0.42%) |
Feb 15, 2005 | 17.02 | 17.20 | 16.99 | 17.16 | 228,742 | +0.07(+0.39%) |
Feb 14, 2005 | 16.95 | 17.10 | 16.93 | 17.09 | 171,646 | +0.13(+0.75%) |
Feb 11, 2005 | 16.64 | 17.00 | 16.52 | 16.96 | 322,760 | +0.22(+1.29%) |
Feb 10, 2005 | 16.68 | 16.80 | 16.60 | 16.75 | 212,892 | -0.05(-0.30%) |
Feb 09, 2005 | 16.68 | 16.83 | 16.67 | 16.80 | 286,017 | -0.03(-0.17%) |
Feb 08, 2005 | 16.75 | 16.82 | 16.75 | 16.82 | 168,224 | +0.03(+0.20%) |
Feb 07, 2005 | 16.79 | 16.87 | 16.74 | 16.79 | 259,000 | -0.02(-0.13%) |
Feb 04, 2005 | 16.60 | 16.88 | 16.60 | 16.81 | 333,387 | +0.08(+0.46%) |
Feb 03, 2005 | 16.76 | 16.78 | 16.66 | 16.73 | 179,751 | -0.03(-0.17%) |
Feb 02, 2005 | 16.80 | 16.80 | 16.66 | 16.76 | 271,968 | -0.09(-0.53%) |