Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.12 | 16.41 | 15.61 | 16.39 | 130,233 | +0.55(+3.47%) |
Apr 28, 2005 | 16.17 | 16.35 | 15.51 | 15.84 | 31,698 | -0.53(-3.24%) |
Apr 27, 2005 | 16.34 | 16.66 | 16.03 | 16.37 | 14,553 | -0.04(-0.27%) |
Apr 26, 2005 | 16.71 | 17.04 | 16.35 | 16.41 | 19,615 | -0.60(-3.50%) |
Apr 25, 2005 | 17.05 | 17.05 | 16.73 | 17.01 | 34,137 | +0.07(+0.41%) |
Apr 22, 2005 | 16.88 | 17.09 | 16.64 | 16.94 | 58,273 | -0.11(-0.65%) |
Apr 21, 2005 | 16.55 | 17.05 | 16.23 | 17.05 | 52,169 | +0.75(+4.60%) |
Apr 20, 2005 | 16.40 | 16.45 | 16.19 | 16.30 | 65,309 | -0.30(-1.81%) |
Apr 19, 2005 | 16.33 | 16.64 | 16.33 | 16.60 | 105,222 | +0.15(+0.91%) |
Apr 18, 2005 | 16.38 | 16.69 | 16.30 | 16.45 | 43,388 | +0.06(+0.37%) |
Apr 15, 2005 | 16.28 | 16.64 | 16.28 | 16.39 | 42,477 | -0.07(-0.43%) |
Apr 14, 2005 | 16.66 | 16.67 | 16.30 | 16.46 | 59,646 | -0.39(-2.31%) |
Apr 13, 2005 | 16.89 | 17.05 | 16.55 | 16.85 | 82,685 | -0.09(-0.53%) |
Apr 12, 2005 | 16.29 | 17.05 | 16.29 | 16.94 | 135,758 | +0.44(+2.67%) |
Apr 11, 2005 | 16.67 | 16.71 | 16.45 | 16.50 | 45,849 | +0.00(+0.00%) |
Apr 08, 2005 | 16.62 | 16.71 | 16.50 | 16.50 | 16,338 | -0.13(-0.78%) |
Apr 07, 2005 | 16.71 | 16.86 | 16.50 | 16.63 | 31,815 | +0.06(+0.36%) |
Apr 06, 2005 | 16.74 | 17.00 | 16.31 | 16.57 | 17,359 | +0.05(+0.30%) |
Apr 05, 2005 | 16.50 | 16.66 | 16.42 | 16.52 | 42,979 | -0.11(-0.66%) |
Apr 04, 2005 | 16.57 | 17.01 | 16.54 | 16.63 | 79,841 | +0.01(+0.06%) |
Apr 01, 2005 | 16.96 | 17.10 | 16.37 | 16.62 | 44,738 | -0.26(-1.54%) |
Mar 31, 2005 | 16.84 | 16.95 | 16.43 | 16.88 | 110,665 | +0.09(+0.54%) |
Mar 30, 2005 | 16.60 | 16.88 | 16.35 | 16.79 | 69,364 | +0.29(+1.76%) |
Mar 29, 2005 | 17.08 | 17.08 | 16.32 | 16.50 | 28,326 | -0.44(-2.60%) |
Mar 28, 2005 | 16.94 | 17.13 | 16.83 | 16.94 | 41,236 | -0.06(-0.35%) |
Mar 24, 2005 | 17.13 | 17.14 | 17.00 | 17.00 | 65,861 | +0.04(+0.24%) |
Mar 23, 2005 | 17.20 | 17.20 | 16.92 | 16.96 | 71,387 | -0.03(-0.18%) |
Mar 22, 2005 | 17.07 | 17.09 | 16.90 | 16.99 | 40,796 | +0.02(+0.12%) |
Mar 21, 2005 | 16.82 | 17.10 | 16.61 | 16.97 | 52,256 | +0.02(+0.12%) |
Mar 18, 2005 | 17.22 | 17.25 | 16.80 | 16.95 | 56,583 | -0.06(-0.35%) |
Mar 17, 2005 | 17.41 | 17.41 | 17.00 | 17.01 | 49,823 | -0.22(-1.28%) |
Mar 16, 2005 | 17.06 | 17.31 | 17.06 | 17.23 | 32,042 | +0.07(+0.41%) |
Mar 15, 2005 | 17.81 | 18.17 | 17.12 | 17.16 | 19,842 | -0.54(-3.05%) |
Mar 14, 2005 | 17.54 | 17.70 | 17.42 | 17.70 | 16,141 | +0.20(+1.14%) |
Mar 11, 2005 | 17.87 | 17.87 | 17.30 | 17.50 | 15,537 | -0.39(-2.18%) |
Mar 10, 2005 | 18.01 | 18.17 | 17.66 | 17.89 | 23,989 | -0.11(-0.61%) |
Mar 09, 2005 | 18.25 | 18.25 | 17.94 | 18.00 | 29,030 | -0.38(-2.07%) |
Mar 08, 2005 | 18.35 | 18.54 | 18.11 | 18.38 | 49,168 | +0.14(+0.77%) |
Mar 07, 2005 | 18.12 | 18.30 | 18.12 | 18.24 | 48,287 | +0.17(+0.94%) |
Mar 04, 2005 | 17.75 | 18.10 | 17.55 | 18.07 | 52,202 | -0.09(-0.50%) |
Mar 03, 2005 | 17.60 | 18.25 | 17.60 | 18.16 | 69,588 | +0.54(+3.06%) |
Mar 02, 2005 | 16.95 | 17.71 | 16.95 | 17.62 | 38,829 | +0.34(+1.97%) |
Mar 01, 2005 | 16.78 | 17.32 | 16.38 | 17.28 | 65,136 | +0.26(+1.53%) |
Feb 28, 2005 | 17.09 | 17.25 | 16.80 | 17.02 | 53,101 | -0.69(-3.90%) |
Feb 25, 2005 | 17.00 | 17.76 | 16.93 | 17.71 | 42,445 | +0.89(+5.29%) |
Feb 24, 2005 | 17.16 | 17.16 | 16.82 | 16.82 | 18,933 | -0.21(-1.23%) |
Feb 23, 2005 | 17.15 | 17.15 | 16.85 | 17.03 | 44,614 | +0.14(+0.83%) |
Feb 22, 2005 | 16.97 | 17.31 | 16.81 | 16.89 | 23,804 | -0.17(-1.00%) |
Feb 18, 2005 | 17.15 | 17.26 | 16.88 | 17.06 | 32,309 | +0.17(+1.01%) |
Feb 17, 2005 | 17.41 | 18.44 | 16.87 | 16.89 | 133,319 | -0.69(-3.92%) |
Feb 16, 2005 | 16.59 | 17.58 | 16.45 | 17.58 | 86,842 | +0.92(+5.52%) |
Feb 15, 2005 | 16.87 | 17.00 | 16.55 | 16.66 | 44,597 | -0.64(-3.70%) |
Feb 14, 2005 | 17.18 | 17.42 | 16.89 | 17.30 | 20,525 | +0.00(+0.00%) |
Feb 11, 2005 | 16.82 | 17.40 | 16.65 | 17.30 | 33,460 | +0.11(+0.64%) |
Feb 10, 2005 | 18.05 | 18.05 | 16.85 | 17.19 | 32,001 | -0.47(-2.66%) |
Feb 09, 2005 | 17.76 | 18.16 | 17.39 | 17.66 | 59,992 | +0.01(+0.06%) |
Feb 08, 2005 | 17.60 | 17.93 | 17.55 | 17.65 | 16,366 | -0.08(-0.45%) |
Feb 07, 2005 | 18.03 | 18.17 | 17.70 | 17.73 | 48,640 | -0.29(-1.61%) |
Feb 04, 2005 | 17.84 | 18.20 | 17.84 | 18.02 | 33,389 | +0.30(+1.69%) |
Feb 03, 2005 | 17.24 | 17.77 | 16.76 | 17.72 | 28,384 | +0.55(+3.20%) |
Feb 02, 2005 | 17.40 | 17.40 | 17.07 | 17.17 | 63,959 | -0.21(-1.21%) |