Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.22 | 18.34 | 18.10 | 18.34 | 9,553 | +0.19(+1.05%) |
Apr 28, 2005 | 18.30 | 18.30 | 18.15 | 18.15 | 5,511 | -0.18(-0.97%) |
Apr 27, 2005 | 18.35 | 18.45 | 18.31 | 18.33 | 23,883 | -0.10(-0.52%) |
Apr 26, 2005 | 18.25 | 18.47 | 18.19 | 18.42 | 14,697 | +0.18(+0.97%) |
Apr 25, 2005 | 18.23 | 18.45 | 18.17 | 18.25 | 27,557 | +0.01(+0.07%) |
Apr 22, 2005 | 18.02 | 18.23 | 18.02 | 18.23 | 4,041 | +0.11(+0.60%) |
Apr 21, 2005 | 18.15 | 18.35 | 18.10 | 18.13 | 15,432 | +0.03(+0.15%) |
Apr 20, 2005 | 18.01 | 18.37 | 18.01 | 18.10 | 17,269 | +0.00(+0.00%) |
Apr 19, 2005 | 18.14 | 18.14 | 17.96 | 18.10 | 11,023 | -0.04(-0.23%) |
Apr 18, 2005 | 18.10 | 18.14 | 18.03 | 18.14 | 9,920 | +0.01(+0.08%) |
Apr 15, 2005 | 18.22 | 18.32 | 18.10 | 18.13 | 12,492 | -0.10(-0.52%) |
Apr 14, 2005 | 18.02 | 18.22 | 18.02 | 18.22 | 6,981 | +0.12(+0.66%) |
Apr 13, 2005 | 18.25 | 18.25 | 18.10 | 18.10 | 22,413 | -0.21(-1.16%) |
Apr 12, 2005 | 18.18 | 18.38 | 18.18 | 18.31 | 17,269 | +0.13(+0.73%) |
Apr 11, 2005 | 18.21 | 18.21 | 18.18 | 18.18 | 23,516 | -0.07(-0.37%) |
Apr 08, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 2,204 | -0.06(-0.34%) |
Apr 07, 2005 | 18.32 | 18.34 | 18.27 | 18.31 | 53,278 | -0.06(-0.31%) |
Apr 06, 2005 | 17.93 | 18.37 | 17.93 | 18.37 | 9,920 | +0.48(+2.71%) |
Apr 05, 2005 | 18.26 | 18.32 | 17.88 | 17.88 | 35,274 | -0.45(-2.44%) |
Apr 04, 2005 | 18.23 | 18.34 | 18.23 | 18.33 | 28,292 | +0.04(+0.22%) |
Apr 01, 2005 | 18.23 | 18.42 | 18.19 | 18.29 | 12,860 | +0.03(+0.15%) |
Mar 31, 2005 | 18.07 | 18.26 | 18.07 | 18.26 | 16,167 | +0.24(+1.36%) |
Mar 30, 2005 | 18.17 | 18.17 | 17.84 | 18.02 | 20,209 | -0.16(-0.90%) |
Mar 29, 2005 | 18.04 | 18.23 | 18.02 | 18.18 | 23,516 | -0.05(-0.30%) |
Mar 28, 2005 | 18.39 | 18.40 | 17.96 | 18.23 | 31,967 | -0.09(-0.49%) |
Mar 24, 2005 | 18.30 | 18.33 | 18.23 | 18.32 | 25,720 | +0.39(+2.17%) |
Mar 23, 2005 | 17.98 | 17.99 | 17.93 | 17.93 | 7,348 | -0.07(-0.41%) |
Mar 22, 2005 | 18.15 | 18.22 | 17.96 | 18.01 | 10,655 | -0.21(-1.17%) |
Mar 21, 2005 | 18.03 | 18.23 | 18.03 | 18.22 | 15,799 | +0.12(+0.66%) |
Mar 18, 2005 | 18.17 | 18.23 | 18.10 | 18.10 | 9,553 | -0.06(-0.31%) |
Mar 17, 2005 | 18.17 | 18.25 | 18.02 | 18.16 | 30,497 | +0.02(+0.10%) |
Mar 16, 2005 | 18.08 | 18.17 | 18.03 | 18.14 | 21,311 | +0.04(+0.23%) |
Mar 15, 2005 | 18.07 | 18.10 | 18.07 | 18.10 | 4,409 | +0.10(+0.53%) |
Mar 14, 2005 | 17.84 | 18.03 | 17.75 | 18.00 | 46,664 | +0.12(+0.69%) |
Mar 11, 2005 | 17.86 | 17.96 | 17.83 | 17.88 | 36,743 | -0.04(-0.21%) |
Mar 10, 2005 | 17.96 | 17.96 | 17.82 | 17.92 | 27,925 | -0.04(-0.21%) |
Mar 09, 2005 | 18.10 | 18.23 | 17.91 | 17.96 | 84,878 | -0.14(-0.77%) |
Mar 08, 2005 | 17.89 | 18.10 | 17.89 | 18.10 | 72,385 | +0.27(+1.51%) |
Mar 07, 2005 | 17.55 | 18.07 | 17.55 | 17.83 | 86,715 | +0.34(+1.95%) |
Mar 04, 2005 | 17.32 | 17.57 | 17.28 | 17.49 | 40,050 | +0.16(+0.94%) |
Mar 03, 2005 | 17.21 | 17.42 | 17.15 | 17.32 | 8,818 | +0.04(+0.24%) |
Mar 02, 2005 | 17.21 | 17.28 | 17.15 | 17.28 | 4,409 | +0.01(+0.03%) |
Mar 01, 2005 | 17.36 | 17.36 | 17.15 | 17.28 | 27,557 | -0.11(-0.66%) |
Feb 28, 2005 | 17.32 | 17.45 | 17.15 | 17.39 | 29,027 | +0.17(+1.01%) |
Feb 25, 2005 | 17.31 | 17.42 | 17.15 | 17.22 | 28,660 | -0.15(-0.85%) |
Feb 24, 2005 | 17.30 | 17.55 | 17.28 | 17.36 | 44,460 | -0.05(-0.31%) |
Feb 23, 2005 | 17.42 | 17.57 | 17.35 | 17.42 | 30,864 | +0.00(+0.00%) |
Feb 22, 2005 | 17.49 | 17.54 | 17.28 | 17.42 | 33,804 | -0.14(-0.78%) |
Feb 18, 2005 | 17.42 | 17.69 | 17.42 | 17.55 | 17,269 | +0.14(+0.78%) |
Feb 17, 2005 | 17.54 | 17.76 | 17.01 | 17.42 | 70,915 | -0.05(-0.31%) |
Feb 16, 2005 | 16.47 | 17.47 | 16.38 | 17.47 | 68,711 | +1.01(+6.12%) |
Feb 15, 2005 | 16.74 | 16.79 | 15.96 | 16.47 | 92,227 | -0.27(-1.63%) |
Feb 14, 2005 | 17.23 | 17.34 | 16.74 | 16.74 | 82,673 | -0.68(-3.91%) |
Feb 11, 2005 | 17.42 | 17.42 | 17.22 | 17.42 | 45,929 | -0.14(-0.78%) |
Feb 10, 2005 | 17.66 | 17.77 | 17.46 | 17.55 | 44,827 | -0.11(-0.62%) |
Feb 09, 2005 | 17.89 | 17.89 | 17.55 | 17.66 | 39,316 | -0.30(-1.67%) |
Feb 08, 2005 | 18.01 | 18.02 | 17.70 | 17.96 | 42,990 | -0.12(-0.65%) |
Feb 07, 2005 | 18.17 | 18.17 | 17.70 | 18.08 | 71,650 | -0.42(-2.29%) |
Feb 04, 2005 | 18.50 | 18.51 | 18.42 | 18.50 | 13,962 | +0.02(+0.10%) |
Feb 03, 2005 | 18.28 | 18.48 | 18.28 | 18.48 | 10,288 | +0.27(+1.51%) |
Feb 02, 2005 | 18.38 | 18.47 | 18.21 | 18.21 | 9,185 | -0.11(-0.58%) |