Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.97 | 17.07 | 16.92 | 17.07 | 648,463 | +0.14(+0.82%) |
Apr 28, 2005 | 16.99 | 16.99 | 16.88 | 16.93 | 676,125 | -0.04(-0.23%) |
Apr 27, 2005 | 16.91 | 16.97 | 16.83 | 16.97 | 576,116 | +0.01(+0.08%) |
Apr 26, 2005 | 16.95 | 17.03 | 16.93 | 16.95 | 559,093 | -0.08(-0.46%) |
Apr 25, 2005 | 16.98 | 17.04 | 16.95 | 17.03 | 433,550 | +0.12(+0.72%) |
Apr 22, 2005 | 17.00 | 17.03 | 16.88 | 16.91 | 610,693 | -0.05(-0.28%) |
Apr 21, 2005 | 16.89 | 16.96 | 16.86 | 16.96 | 550,050 | +0.34(+2.07%) |
Apr 20, 2005 | 16.73 | 16.78 | 16.61 | 16.61 | 472,383 | -0.19(-1.13%) |
Apr 19, 2005 | 16.69 | 16.81 | 16.66 | 16.80 | 760,707 | +0.32(+1.94%) |
Apr 18, 2005 | 16.39 | 16.50 | 16.38 | 16.48 | 1,282,563 | -0.10(-0.60%) |
Apr 15, 2005 | 16.68 | 16.75 | 16.54 | 16.58 | 664,954 | -0.25(-1.49%) |
Apr 14, 2005 | 17.01 | 17.05 | 16.83 | 16.83 | 793,157 | -0.35(-2.01%) |
Apr 13, 2005 | 17.24 | 17.31 | 17.15 | 17.18 | 560,689 | -0.10(-0.60%) |
Apr 12, 2005 | 17.18 | 17.28 | 17.10 | 17.28 | 238,851 | +0.10(+0.58%) |
Apr 11, 2005 | 17.19 | 17.20 | 17.15 | 17.18 | 539,410 | +0.02(+0.14%) |
Apr 08, 2005 | 17.13 | 17.20 | 17.13 | 17.16 | 250,554 | +0.14(+0.83%) |
Apr 07, 2005 | 17.06 | 17.06 | 17.01 | 17.02 | 163,844 | +0.07(+0.42%) |
Apr 06, 2005 | 16.91 | 16.99 | 16.88 | 16.94 | 608,566 | -0.08(-0.44%) |
Apr 05, 2005 | 16.95 | 17.02 | 16.95 | 17.02 | 366,522 | +0.08(+0.47%) |
Apr 04, 2005 | 16.92 | 16.94 | 16.83 | 16.94 | 415,463 | +0.02(+0.11%) |
Apr 01, 2005 | 17.09 | 17.11 | 16.90 | 16.92 | 341,520 | -0.01(-0.08%) |
Mar 31, 2005 | 17.04 | 17.04 | 16.90 | 16.94 | 385,673 | +0.04(+0.21%) |
Mar 30, 2005 | 16.85 | 16.92 | 16.84 | 16.90 | 377,162 | +0.12(+0.71%) |
Mar 29, 2005 | 16.81 | 16.91 | 16.77 | 16.78 | 796,881 | -0.17(-0.98%) |
Mar 28, 2005 | 16.98 | 16.99 | 16.92 | 16.95 | 963,385 | -0.05(-0.27%) |
Mar 24, 2005 | 17.01 | 17.06 | 16.98 | 16.99 | 686,764 | +0.01(+0.08%) |
Mar 23, 2005 | 17.69 | 17.69 | 16.97 | 16.98 | 2,358,193 | -0.50(-2.88%) |
Mar 22, 2005 | 17.77 | 17.78 | 17.45 | 17.48 | 910,189 | -0.30(-1.69%) |
Mar 21, 2005 | 17.83 | 17.83 | 17.72 | 17.78 | 879,335 | -0.06(-0.34%) |
Mar 18, 2005 | 17.83 | 17.85 | 17.78 | 17.84 | 890,506 | +0.08(+0.47%) |
Mar 17, 2005 | 17.73 | 17.79 | 17.71 | 17.76 | 747,408 | +0.07(+0.40%) |
Mar 16, 2005 | 17.80 | 17.82 | 17.69 | 17.69 | 596,862 | +0.07(+0.37%) |
Mar 15, 2005 | 17.75 | 17.75 | 17.62 | 17.62 | 731,981 | -0.14(-0.79%) |
Mar 14, 2005 | 17.73 | 17.77 | 17.70 | 17.76 | 696,340 | +0.08(+0.43%) |
Mar 11, 2005 | 17.72 | 17.76 | 17.67 | 17.69 | 576,116 | -0.05(-0.30%) |
Mar 10, 2005 | 17.77 | 17.77 | 17.67 | 17.74 | 633,036 | -0.08(-0.45%) |
Mar 09, 2005 | 17.85 | 17.91 | 17.82 | 17.82 | 619,205 | -0.07(-0.40%) |
Mar 08, 2005 | 17.89 | 17.95 | 17.87 | 17.89 | 816,563 | +0.10(+0.56%) |
Mar 07, 2005 | 17.76 | 17.84 | 17.76 | 17.79 | 1,191,597 | -0.02(-0.08%) |
Mar 04, 2005 | 17.69 | 17.81 | 17.69 | 17.81 | 710,171 | +0.23(+1.33%) |
Mar 03, 2005 | 17.54 | 17.61 | 17.53 | 17.58 | 397,908 | +0.06(+0.35%) |
Mar 02, 2005 | 17.43 | 17.57 | 17.41 | 17.51 | 712,298 | -0.08(-0.45%) |
Mar 01, 2005 | 17.61 | 17.62 | 17.55 | 17.59 | 900,613 | +0.01(+0.05%) |
Feb 28, 2005 | 17.63 | 17.68 | 17.53 | 17.58 | 832,522 | +0.07(+0.39%) |
Feb 25, 2005 | 17.39 | 17.52 | 17.35 | 17.52 | 493,662 | +0.18(+1.06%) |
Feb 24, 2005 | 17.30 | 17.33 | 17.20 | 17.33 | 580,372 | -0.05(-0.31%) |
Feb 23, 2005 | 17.39 | 17.41 | 17.29 | 17.39 | 837,310 | -0.07(-0.38%) |
Feb 22, 2005 | 17.47 | 17.54 | 17.42 | 17.45 | 1,045,308 | -0.02(-0.09%) |
Feb 18, 2005 | 17.42 | 17.48 | 17.39 | 17.47 | 402,696 | +0.13(+0.73%) |
Feb 17, 2005 | 17.34 | 17.38 | 17.32 | 17.34 | 796,881 | +0.05(+0.30%) |
Feb 16, 2005 | 17.29 | 17.29 | 17.20 | 17.29 | 1,111,271 | -0.06(-0.36%) |
Feb 15, 2005 | 17.38 | 17.38 | 17.31 | 17.35 | 483,022 | -0.09(-0.54%) |
Feb 14, 2005 | 17.60 | 17.60 | 17.39 | 17.44 | 915,508 | +0.01(+0.03%) |
Feb 11, 2005 | 17.30 | 17.44 | 17.25 | 17.44 | 539,942 | +0.14(+0.84%) |
Feb 10, 2005 | 17.18 | 17.30 | 17.16 | 17.29 | 566,009 | +0.30(+1.78%) |
Feb 09, 2005 | 17.00 | 17.01 | 16.96 | 16.99 | 366,522 | -0.07(-0.40%) |
Feb 08, 2005 | 17.01 | 17.07 | 16.77 | 17.06 | 984,664 | -0.02(-0.10%) |
Feb 07, 2005 | 17.10 | 17.13 | 17.06 | 17.08 | 395,248 | +0.06(+0.33%) |
Feb 04, 2005 | 16.99 | 17.05 | 16.97 | 17.02 | 613,353 | +0.12(+0.72%) |
Feb 03, 2005 | 16.94 | 16.94 | 16.85 | 16.90 | 303,219 | -0.14(-0.81%) |
Feb 02, 2005 | 17.00 | 17.04 | 16.95 | 17.04 | 566,009 | +0.02(+0.09%) |