Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.11 | 17.14 | 16.88 | 16.95 | 14,500 | -0.08(-0.47%) |
Apr 28, 2005 | 17.03 | 17.12 | 16.95 | 17.03 | 8,200 | -0.06(-0.35%) |
Apr 27, 2005 | 17.16 | 17.33 | 17.09 | 17.09 | 8,700 | -0.11(-0.64%) |
Apr 26, 2005 | 17.30 | 17.32 | 17.12 | 17.20 | 4,000 | -0.09(-0.52%) |
Apr 25, 2005 | 17.35 | 17.39 | 17.29 | 17.29 | 1,500 | +0.00(+0.00%) |
Apr 22, 2005 | 17.24 | 17.29 | 17.18 | 17.29 | 2,400 | +0.09(+0.52%) |
Apr 21, 2005 | 17.13 | 17.29 | 17.13 | 17.20 | 6,900 | +0.07(+0.41%) |
Apr 20, 2005 | 17.14 | 17.20 | 17.11 | 17.13 | 3,200 | -0.08(-0.46%) |
Apr 19, 2005 | 17.10 | 17.22 | 17.10 | 17.21 | 6,000 | +0.07(+0.41%) |
Apr 18, 2005 | 17.41 | 17.43 | 17.00 | 17.14 | 23,500 | -0.30(-1.72%) |
Apr 15, 2005 | 17.58 | 17.58 | 17.41 | 17.44 | 6,100 | -0.14(-0.80%) |
Apr 14, 2005 | 17.65 | 17.66 | 17.50 | 17.58 | 3,100 | -0.03(-0.17%) |
Apr 13, 2005 | 17.78 | 17.80 | 17.60 | 17.61 | 5,300 | -0.12(-0.68%) |
Apr 12, 2005 | 17.63 | 17.75 | 17.61 | 17.73 | 7,900 | +0.11(+0.62%) |
Apr 11, 2005 | 17.66 | 17.74 | 17.62 | 17.62 | 3,600 | -0.08(-0.45%) |
Apr 08, 2005 | 17.70 | 17.84 | 17.63 | 17.70 | 5,200 | +0.10(+0.57%) |
Apr 07, 2005 | 17.70 | 17.70 | 17.60 | 17.60 | 6,300 | -0.10(-0.56%) |
Apr 06, 2005 | 17.84 | 17.88 | 17.70 | 17.70 | 5,700 | -0.02(-0.11%) |
Apr 05, 2005 | 17.80 | 17.92 | 17.72 | 17.72 | 9,600 | -0.01(-0.06%) |
Apr 04, 2005 | 17.71 | 17.75 | 17.71 | 17.73 | 6,200 | +0.00(+0.00%) |
Apr 01, 2005 | 17.68 | 17.75 | 17.68 | 17.73 | 2,900 | +0.08(+0.45%) |
Mar 31, 2005 | 17.62 | 17.70 | 17.61 | 17.65 | 16,000 | -0.05(-0.28%) |
Mar 30, 2005 | 17.54 | 17.75 | 17.48 | 17.70 | 13,700 | +0.16(+0.91%) |
Mar 29, 2005 | 17.65 | 17.65 | 17.50 | 17.54 | 7,100 | -0.06(-0.34%) |
Mar 28, 2005 | 17.45 | 17.62 | 17.45 | 17.60 | 24,000 | -0.10(-0.56%) |
Mar 24, 2005 | 17.60 | 17.70 | 17.60 | 17.70 | 7,100 | -0.10(-0.56%) |
Mar 23, 2005 | 17.95 | 17.98 | 17.52 | 17.80 | 11,600 | -0.18(-1.00%) |
Mar 22, 2005 | 18.12 | 18.12 | 17.98 | 17.98 | 3,100 | -0.14(-0.77%) |
Mar 21, 2005 | 18.19 | 18.19 | 18.04 | 18.12 | 5,200 | -0.08(-0.44%) |
Mar 18, 2005 | 18.10 | 18.20 | 18.10 | 18.20 | 4,700 | +0.09(+0.50%) |
Mar 17, 2005 | 18.15 | 18.18 | 18.11 | 18.11 | 6,400 | -0.03(-0.17%) |
Mar 16, 2005 | 18.25 | 18.29 | 18.14 | 18.14 | 9,700 | -0.13(-0.71%) |
Mar 15, 2005 | 18.30 | 18.30 | 18.27 | 18.27 | 9,300 | -0.03(-0.16%) |
Mar 14, 2005 | 18.45 | 18.45 | 18.29 | 18.30 | 4,900 | -0.15(-0.81%) |
Mar 11, 2005 | 18.49 | 18.52 | 18.25 | 18.45 | 21,500 | -0.08(-0.43%) |
Mar 10, 2005 | 18.49 | 18.53 | 18.48 | 18.53 | 11,700 | +0.03(+0.16%) |
Mar 09, 2005 | 18.54 | 18.54 | 18.47 | 18.50 | 23,700 | -0.05(-0.27%) |
Mar 08, 2005 | 18.54 | 18.63 | 18.51 | 18.55 | 10,900 | -0.02(-0.11%) |
Mar 07, 2005 | 18.50 | 18.61 | 18.50 | 18.57 | 8,000 | +0.07(+0.38%) |
Mar 04, 2005 | 18.38 | 18.52 | 18.38 | 18.50 | 6,200 | +0.13(+0.71%) |
Mar 03, 2005 | 18.36 | 18.39 | 18.36 | 18.37 | 3,700 | +0.02(+0.11%) |
Mar 02, 2005 | 18.28 | 18.35 | 18.28 | 18.35 | 5,600 | +0.00(+0.00%) |
Mar 01, 2005 | 18.35 | 18.39 | 18.30 | 18.35 | 10,800 | +0.03(+0.16%) |
Feb 28, 2005 | 18.41 | 18.53 | 18.26 | 18.32 | 19,600 | -0.06(-0.33%) |
Feb 25, 2005 | 18.33 | 18.40 | 18.19 | 18.38 | 18,600 | +0.06(+0.33%) |
Feb 24, 2005 | 18.38 | 18.38 | 18.31 | 18.32 | 15,800 | +0.00(+0.00%) |
Feb 23, 2005 | 18.34 | 18.37 | 18.21 | 18.32 | 18,300 | -0.02(-0.11%) |
Feb 22, 2005 | 18.41 | 18.41 | 18.34 | 18.34 | 12,200 | -0.07(-0.38%) |
Feb 18, 2005 | 18.48 | 18.49 | 18.36 | 18.41 | 13,000 | -0.09(-0.49%) |
Feb 17, 2005 | 18.54 | 18.59 | 18.45 | 18.50 | 11,200 | -0.01(-0.05%) |
Feb 16, 2005 | 18.55 | 18.55 | 18.40 | 18.51 | 6,000 | +0.01(+0.05%) |
Feb 15, 2005 | 18.53 | 18.59 | 18.43 | 18.50 | 7,700 | -0.03(-0.16%) |
Feb 14, 2005 | 18.54 | 18.60 | 18.42 | 18.53 | 5,600 | +0.00(+0.00%) |
Feb 11, 2005 | 18.47 | 18.53 | 18.45 | 18.53 | 15,800 | +0.08(+0.43%) |
Feb 10, 2005 | 18.42 | 18.50 | 18.41 | 18.45 | 15,400 | -0.04(-0.22%) |
Feb 09, 2005 | 18.54 | 18.54 | 18.44 | 18.49 | 7,100 | -0.05(-0.27%) |
Feb 08, 2005 | 18.51 | 18.55 | 18.50 | 18.54 | 5,600 | -0.06(-0.32%) |
Feb 07, 2005 | 18.50 | 18.60 | 18.50 | 18.60 | 4,300 | +0.05(+0.27%) |
Feb 04, 2005 | 18.70 | 18.73 | 18.50 | 18.55 | 7,100 | +0.05(+0.27%) |
Feb 03, 2005 | 18.60 | 18.62 | 18.50 | 18.50 | 2,500 | +0.01(+0.05%) |
Feb 02, 2005 | 18.41 | 18.65 | 18.40 | 18.49 | 7,500 | +0.06(+0.33%) |