Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.10 | 15.24 | 14.77 | 15.20 | 84,224 | +0.27(+1.80%) |
Apr 28, 2005 | 15.06 | 15.26 | 14.93 | 14.93 | 119,411 | -0.24(-1.61%) |
Apr 27, 2005 | 15.16 | 15.19 | 14.76 | 15.17 | 71,798 | +0.05(+0.34%) |
Apr 26, 2005 | 15.95 | 16.10 | 15.06 | 15.12 | 122,628 | -0.75(-4.71%) |
Apr 25, 2005 | 15.83 | 15.87 | 15.62 | 15.87 | 78,637 | +0.24(+1.56%) |
Apr 22, 2005 | 15.73 | 15.84 | 15.49 | 15.63 | 141,535 | -0.51(-3.18%) |
Apr 21, 2005 | 15.81 | 16.14 | 15.47 | 16.14 | 64,037 | +0.67(+4.31%) |
Apr 20, 2005 | 15.86 | 15.86 | 15.47 | 15.47 | 114,254 | -0.42(-2.64%) |
Apr 19, 2005 | 15.84 | 15.89 | 15.63 | 15.89 | 105,885 | +0.18(+1.12%) |
Apr 18, 2005 | 15.12 | 15.84 | 15.12 | 15.72 | 163,894 | +0.67(+4.46%) |
Apr 15, 2005 | 15.20 | 15.39 | 14.84 | 15.04 | 132,970 | -0.15(-0.98%) |
Apr 14, 2005 | 15.92 | 16.13 | 15.19 | 15.19 | 129,289 | -0.85(-5.33%) |
Apr 13, 2005 | 16.06 | 16.19 | 16.02 | 16.05 | 49,894 | -0.11(-0.66%) |
Apr 12, 2005 | 16.09 | 16.43 | 15.90 | 16.16 | 117,425 | +0.01(+0.05%) |
Apr 11, 2005 | 16.52 | 16.52 | 16.05 | 16.15 | 79,070 | -0.09(-0.58%) |
Apr 08, 2005 | 16.45 | 16.45 | 16.24 | 16.24 | 60,694 | -0.15(-0.89%) |
Apr 07, 2005 | 16.38 | 16.54 | 16.25 | 16.39 | 66,384 | -0.05(-0.29%) |
Apr 06, 2005 | 16.13 | 16.79 | 16.13 | 16.43 | 78,162 | +0.18(+1.10%) |
Apr 05, 2005 | 16.39 | 16.39 | 16.14 | 16.25 | 96,498 | +0.07(+0.42%) |
Apr 04, 2005 | 16.24 | 16.26 | 16.13 | 16.19 | 88,494 | -0.06(-0.34%) |
Apr 01, 2005 | 16.03 | 16.31 | 16.03 | 16.24 | 72,626 | +0.12(+0.72%) |
Mar 31, 2005 | 16.65 | 16.72 | 15.97 | 16.13 | 135,391 | -0.59(-3.50%) |
Mar 30, 2005 | 16.80 | 16.80 | 16.67 | 16.71 | 129,785 | +0.07(+0.41%) |
Mar 29, 2005 | 16.64 | 16.86 | 16.58 | 16.64 | 104,306 | -0.15(-0.87%) |
Mar 28, 2005 | 16.78 | 16.86 | 16.67 | 16.79 | 42,959 | +0.12(+0.69%) |
Mar 24, 2005 | 16.86 | 16.86 | 16.67 | 16.67 | 56,770 | -0.04(-0.23%) |
Mar 23, 2005 | 16.67 | 16.90 | 16.67 | 16.71 | 81,152 | -0.12(-0.69%) |
Mar 22, 2005 | 16.78 | 17.15 | 16.67 | 16.83 | 87,600 | +0.05(+0.31%) |
Mar 21, 2005 | 16.83 | 16.83 | 16.64 | 16.78 | 130,892 | +0.11(+0.64%) |
Mar 18, 2005 | 16.95 | 16.95 | 16.50 | 16.67 | 197,899 | -0.07(-0.41%) |
Mar 17, 2005 | 16.81 | 16.96 | 16.58 | 16.74 | 81,623 | +0.16(+0.98%) |
Mar 16, 2005 | 16.56 | 16.84 | 16.53 | 16.57 | 70,764 | -0.04(-0.26%) |
Mar 15, 2005 | 17.01 | 17.10 | 16.62 | 16.62 | 74,231 | -0.28(-1.64%) |
Mar 14, 2005 | 16.69 | 17.01 | 16.67 | 16.90 | 73,707 | -0.09(-0.50%) |
Mar 11, 2005 | 16.86 | 16.99 | 16.64 | 16.98 | 42,386 | +0.19(+1.12%) |
Mar 10, 2005 | 16.79 | 16.94 | 16.66 | 16.79 | 70,603 | -0.02(-0.10%) |
Mar 09, 2005 | 17.01 | 17.01 | 16.78 | 16.81 | 63,981 | -0.21(-1.21%) |
Mar 08, 2005 | 17.48 | 17.63 | 16.99 | 17.01 | 101,386 | -0.58(-3.30%) |
Mar 07, 2005 | 17.21 | 17.88 | 17.14 | 17.60 | 80,256 | +0.28(+1.63%) |
Mar 04, 2005 | 16.88 | 17.65 | 16.55 | 17.31 | 100,268 | +0.62(+3.74%) |
Mar 03, 2005 | 16.97 | 16.99 | 16.61 | 16.69 | 49,370 | +0.02(+0.13%) |
Mar 02, 2005 | 16.99 | 17.00 | 16.67 | 16.67 | 184,471 | -0.41(-2.38%) |
Mar 01, 2005 | 17.01 | 17.10 | 16.72 | 17.07 | 127,151 | +0.31(+1.86%) |
Feb 28, 2005 | 16.55 | 17.05 | 16.55 | 16.76 | 161,758 | -0.02(-0.13%) |
Feb 25, 2005 | 17.01 | 17.09 | 16.58 | 16.78 | 196,067 | -0.24(-1.41%) |
Feb 24, 2005 | 16.93 | 17.02 | 16.53 | 17.02 | 46,478 | +0.32(+1.92%) |
Feb 23, 2005 | 16.73 | 16.96 | 16.50 | 16.70 | 114,198 | +0.21(+1.27%) |
Feb 22, 2005 | 16.97 | 17.25 | 16.47 | 16.49 | 119,481 | -0.70(-4.08%) |
Feb 18, 2005 | 17.22 | 17.51 | 16.88 | 17.19 | 126,805 | +0.19(+1.13%) |
Feb 17, 2005 | 17.26 | 17.52 | 16.98 | 17.00 | 78,588 | -0.50(-2.86%) |
Feb 16, 2005 | 17.10 | 17.50 | 17.10 | 17.50 | 175,957 | +0.32(+1.89%) |
Feb 15, 2005 | 17.29 | 17.46 | 17.10 | 17.18 | 122,762 | -0.25(-1.42%) |
Feb 14, 2005 | 17.32 | 17.47 | 17.32 | 17.43 | 150,583 | -0.06(-0.32%) |
Feb 11, 2005 | 17.34 | 17.54 | 17.19 | 17.48 | 183,636 | -0.01(-0.07%) |
Feb 10, 2005 | 17.83 | 17.83 | 17.39 | 17.49 | 157,532 | -0.12(-0.66%) |
Feb 09, 2005 | 18.17 | 18.33 | 17.57 | 17.61 | 137,876 | -0.68(-3.69%) |
Feb 08, 2005 | 18.37 | 18.38 | 18.18 | 18.28 | 110,619 | -0.03(-0.19%) |
Feb 07, 2005 | 18.38 | 18.60 | 18.24 | 18.32 | 152,890 | -0.06(-0.33%) |
Feb 04, 2005 | 18.81 | 18.90 | 18.31 | 18.38 | 139,994 | -0.47(-2.52%) |
Feb 03, 2005 | 18.53 | 18.91 | 18.33 | 18.85 | 172,003 | +0.26(+1.40%) |
Feb 02, 2005 | 18.42 | 18.61 | 18.25 | 18.59 | 318,310 | +0.00(+0.00%) |