Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.62 | 16.65 | 16.42 | 16.63 | 829,999 | +0.29(+1.75%) |
Apr 28, 2005 | 16.32 | 16.51 | 16.28 | 16.35 | 1,162,855 | -0.35(-2.07%) |
Apr 27, 2005 | 16.63 | 16.76 | 16.49 | 16.69 | 1,078,982 | -0.27(-1.57%) |
Apr 26, 2005 | 17.04 | 17.08 | 16.93 | 16.96 | 649,729 | -0.18(-1.06%) |
Apr 25, 2005 | 17.11 | 17.20 | 17.00 | 17.14 | 557,287 | -0.32(-1.84%) |
Apr 22, 2005 | 17.51 | 17.57 | 17.26 | 17.47 | 1,397,503 | +0.06(+0.35%) |
Apr 21, 2005 | 17.43 | 17.44 | 17.19 | 17.41 | 822,584 | +0.32(+1.85%) |
Apr 20, 2005 | 17.24 | 17.30 | 17.06 | 17.09 | 786,662 | -0.27(-1.54%) |
Apr 19, 2005 | 17.37 | 17.40 | 17.24 | 17.36 | 774,797 | -0.11(-0.63%) |
Apr 18, 2005 | 17.53 | 17.54 | 17.36 | 17.47 | 838,403 | -0.35(-1.98%) |
Apr 15, 2005 | 17.97 | 18.05 | 17.78 | 17.82 | 700,976 | -0.23(-1.28%) |
Apr 14, 2005 | 18.10 | 18.16 | 18.03 | 18.05 | 1,060,197 | -0.12(-0.67%) |
Apr 13, 2005 | 18.25 | 18.36 | 18.15 | 18.17 | 385,751 | -0.16(-0.89%) |
Apr 12, 2005 | 18.14 | 18.35 | 18.07 | 18.33 | 547,071 | +0.00(+0.00%) |
Apr 11, 2005 | 18.35 | 18.37 | 18.24 | 18.33 | 615,619 | +0.13(+0.70%) |
Apr 08, 2005 | 18.25 | 18.28 | 18.13 | 18.21 | 495,659 | -0.04(-0.20%) |
Apr 07, 2005 | 18.13 | 18.33 | 18.13 | 18.24 | 538,008 | +0.19(+1.08%) |
Apr 06, 2005 | 18.04 | 18.21 | 17.99 | 18.05 | 401,570 | +0.08(+0.44%) |
Apr 05, 2005 | 17.98 | 18.04 | 17.88 | 17.97 | 504,228 | -0.01(-0.07%) |
Apr 04, 2005 | 17.89 | 18.03 | 17.76 | 17.98 | 1,394,372 | -0.01(-0.03%) |
Apr 01, 2005 | 18.36 | 18.36 | 17.94 | 17.99 | 896,076 | -0.36(-1.95%) |
Mar 31, 2005 | 18.53 | 18.53 | 18.27 | 18.35 | 539,656 | -0.14(-0.76%) |
Mar 30, 2005 | 18.33 | 18.54 | 18.32 | 18.49 | 757,660 | +0.24(+1.33%) |
Mar 29, 2005 | 18.35 | 18.52 | 18.24 | 18.24 | 666,207 | -0.11(-0.60%) |
Mar 28, 2005 | 18.35 | 18.41 | 18.29 | 18.35 | 355,761 | +0.01(+0.03%) |
Mar 24, 2005 | 18.39 | 18.57 | 18.35 | 18.35 | 499,614 | +0.00(+0.00%) |
Mar 23, 2005 | 18.33 | 18.40 | 18.30 | 18.35 | 424,474 | -0.02(-0.13%) |
Mar 22, 2005 | 18.55 | 18.72 | 18.33 | 18.37 | 652,365 | -0.30(-1.62%) |
Mar 21, 2005 | 18.72 | 18.76 | 18.56 | 18.67 | 596,999 | -0.20(-1.06%) |
Mar 18, 2005 | 18.84 | 18.93 | 18.68 | 18.87 | 542,622 | +0.06(+0.32%) |
Mar 17, 2005 | 18.80 | 18.90 | 18.74 | 18.81 | 540,150 | -0.12(-0.64%) |
Mar 16, 2005 | 19.05 | 19.06 | 18.90 | 18.93 | 475,391 | -0.04(-0.22%) |
Mar 15, 2005 | 19.10 | 19.10 | 18.97 | 18.98 | 467,482 | -0.12(-0.64%) |
Mar 14, 2005 | 19.06 | 19.15 | 18.99 | 19.10 | 362,187 | -0.02(-0.10%) |
Mar 11, 2005 | 19.16 | 19.26 | 19.08 | 19.12 | 413,928 | -0.12(-0.60%) |
Mar 10, 2005 | 19.18 | 19.26 | 19.00 | 19.23 | 604,579 | +0.13(+0.67%) |
Mar 09, 2005 | 19.20 | 19.29 | 19.09 | 19.10 | 839,062 | -0.09(-0.47%) |
Mar 08, 2005 | 19.16 | 19.33 | 19.15 | 19.20 | 634,734 | -0.01(-0.03%) |
Mar 07, 2005 | 19.20 | 19.27 | 19.11 | 19.20 | 455,288 | -0.01(-0.03%) |
Mar 04, 2005 | 19.02 | 19.32 | 19.00 | 19.21 | 680,708 | +0.40(+2.13%) |
Mar 03, 2005 | 18.83 | 18.90 | 18.73 | 18.81 | 665,713 | +0.09(+0.49%) |
Mar 02, 2005 | 18.69 | 18.81 | 18.57 | 18.72 | 1,452,375 | -0.15(-0.80%) |
Mar 01, 2005 | 18.75 | 18.89 | 18.75 | 18.87 | 1,744,036 | +0.25(+1.34%) |
Feb 28, 2005 | 18.72 | 18.75 | 18.53 | 18.62 | 943,862 | +0.04(+0.20%) |
Feb 25, 2005 | 18.33 | 18.60 | 18.28 | 18.58 | 691,254 | +0.38(+2.07%) |
Feb 24, 2005 | 18.07 | 18.21 | 17.99 | 18.21 | 651,212 | +0.04(+0.23%) |
Feb 23, 2005 | 18.15 | 18.20 | 18.07 | 18.16 | 545,752 | +0.04(+0.23%) |
Feb 22, 2005 | 18.15 | 18.33 | 18.12 | 18.12 | 932,492 | -0.01(-0.07%) |
Feb 18, 2005 | 18.17 | 18.18 | 18.07 | 18.13 | 763,757 | -0.01(-0.03%) |
Feb 17, 2005 | 18.21 | 18.33 | 18.14 | 18.14 | 1,101,063 | +0.13(+0.74%) |
Feb 16, 2005 | 17.96 | 18.08 | 17.87 | 18.01 | 758,154 | -0.03(-0.17%) |
Feb 15, 2005 | 17.99 | 18.10 | 17.96 | 18.04 | 561,077 | +0.04(+0.20%) |
Feb 14, 2005 | 17.96 | 18.05 | 17.92 | 18.00 | 783,531 | +0.21(+1.19%) |
Feb 11, 2005 | 17.65 | 17.85 | 17.60 | 17.79 | 749,421 | +0.32(+1.81%) |
Feb 10, 2005 | 17.42 | 17.55 | 17.34 | 17.47 | 621,716 | +0.13(+0.77%) |
Feb 09, 2005 | 17.31 | 17.45 | 17.24 | 17.34 | 696,527 | -0.05(-0.31%) |
Feb 08, 2005 | 17.34 | 17.43 | 17.30 | 17.39 | 525,649 | +0.02(+0.10%) |
Feb 07, 2005 | 17.50 | 17.50 | 17.27 | 17.37 | 640,666 | -0.19(-1.07%) |
Feb 04, 2005 | 17.45 | 17.60 | 17.45 | 17.56 | 547,235 | +0.07(+0.42%) |
Feb 03, 2005 | 17.41 | 17.57 | 17.39 | 17.49 | 424,474 | -0.10(-0.55%) |
Feb 02, 2005 | 17.60 | 17.64 | 17.53 | 17.59 | 495,165 | -0.06(-0.34%) |