Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.09 | 16.24 | 15.84 | 16.24 | 657,445 | +0.18(+1.15%) |
Apr 28, 2005 | 16.10 | 16.12 | 15.97 | 16.06 | 465,132 | -0.04(-0.22%) |
Apr 27, 2005 | 15.98 | 16.12 | 15.89 | 16.09 | 510,813 | +0.04(+0.26%) |
Apr 26, 2005 | 16.31 | 16.31 | 16.03 | 16.05 | 392,803 | -0.26(-1.61%) |
Apr 25, 2005 | 16.30 | 16.45 | 16.24 | 16.31 | 598,933 | +0.07(+0.44%) |
Apr 22, 2005 | 16.06 | 16.24 | 16.01 | 16.24 | 519,555 | +0.18(+1.10%) |
Apr 21, 2005 | 15.96 | 16.14 | 15.90 | 16.06 | 508,980 | +0.19(+1.21%) |
Apr 20, 2005 | 16.04 | 16.15 | 15.85 | 15.87 | 562,275 | -0.17(-1.06%) |
Apr 19, 2005 | 15.70 | 16.12 | 15.70 | 16.04 | 1,013,450 | +0.42(+2.68%) |
Apr 18, 2005 | 15.60 | 15.77 | 15.52 | 15.62 | 626,004 | +0.05(+0.32%) |
Apr 15, 2005 | 15.92 | 16.03 | 15.58 | 15.58 | 557,200 | -0.26(-1.66%) |
Apr 14, 2005 | 16.05 | 16.07 | 15.82 | 15.84 | 428,051 | -0.21(-1.33%) |
Apr 13, 2005 | 15.98 | 16.21 | 15.90 | 16.05 | 780,954 | +0.00(+0.00%) |
Apr 12, 2005 | 15.60 | 16.16 | 15.48 | 16.05 | 1,090,572 | +0.38(+2.44%) |
Apr 11, 2005 | 15.64 | 15.73 | 15.60 | 15.67 | 723,147 | +0.05(+0.32%) |
Apr 08, 2005 | 15.47 | 15.82 | 15.43 | 15.62 | 1,266,671 | +0.15(+0.96%) |
Apr 07, 2005 | 15.32 | 15.53 | 15.31 | 15.47 | 1,099,878 | +0.14(+0.93%) |
Apr 06, 2005 | 15.41 | 15.42 | 15.23 | 15.33 | 988,353 | -0.01(-0.05%) |
Apr 05, 2005 | 15.32 | 15.38 | 15.18 | 15.33 | 789,131 | +0.04(+0.28%) |
Apr 04, 2005 | 15.19 | 15.30 | 14.97 | 15.29 | 574,260 | +0.00(+0.00%) |
Apr 01, 2005 | 15.45 | 15.48 | 15.12 | 15.29 | 534,077 | -0.06(-0.37%) |
Mar 31, 2005 | 15.12 | 15.35 | 15.12 | 15.35 | 654,907 | +0.21(+1.41%) |
Mar 30, 2005 | 14.96 | 15.23 | 14.94 | 15.14 | 507,711 | +0.13(+0.90%) |
Mar 29, 2005 | 15.26 | 15.31 | 14.98 | 15.00 | 661,675 | -0.27(-1.76%) |
Mar 28, 2005 | 15.46 | 15.48 | 15.21 | 15.27 | 548,458 | -0.11(-0.74%) |
Mar 24, 2005 | 15.46 | 15.64 | 15.38 | 15.38 | 504,892 | -0.09(-0.55%) |
Mar 23, 2005 | 15.35 | 15.52 | 15.23 | 15.47 | 722,724 | +0.13(+0.83%) |
Mar 22, 2005 | 15.67 | 15.72 | 15.33 | 15.34 | 604,150 | -0.26(-1.68%) |
Mar 21, 2005 | 15.70 | 15.73 | 15.55 | 15.60 | 441,445 | -0.18(-1.17%) |
Mar 18, 2005 | 15.92 | 15.92 | 15.68 | 15.79 | 956,771 | -0.13(-0.80%) |
Mar 17, 2005 | 15.91 | 15.99 | 15.84 | 15.92 | 1,007,387 | +0.18(+1.17%) |
Mar 16, 2005 | 16.16 | 16.18 | 15.62 | 15.73 | 849,476 | -0.43(-2.63%) |
Mar 15, 2005 | 16.38 | 16.49 | 16.14 | 16.16 | 399,712 | -0.23(-1.38%) |
Mar 14, 2005 | 16.14 | 16.49 | 16.11 | 16.38 | 584,411 | +0.25(+1.54%) |
Mar 11, 2005 | 16.31 | 16.42 | 16.14 | 16.14 | 252,516 | -0.16(-0.96%) |
Mar 10, 2005 | 16.21 | 16.31 | 16.12 | 16.29 | 303,978 | +0.12(+0.75%) |
Mar 09, 2005 | 16.43 | 16.43 | 16.17 | 16.17 | 452,725 | -0.26(-1.60%) |
Mar 08, 2005 | 16.43 | 16.45 | 16.33 | 16.43 | 672,249 | -0.02(-0.13%) |
Mar 07, 2005 | 16.16 | 16.51 | 16.09 | 16.45 | 740,207 | +0.13(+0.83%) |
Mar 04, 2005 | 16.29 | 16.42 | 16.23 | 16.32 | 788,990 | +0.09(+0.52%) |
Mar 03, 2005 | 16.31 | 16.38 | 16.04 | 16.23 | 550,009 | -0.06(-0.39%) |
Mar 02, 2005 | 16.26 | 16.35 | 16.16 | 16.30 | 515,748 | +0.01(+0.09%) |
Mar 01, 2005 | 16.29 | 16.44 | 16.23 | 16.28 | 461,466 | -0.01(-0.09%) |
Feb 28, 2005 | 16.39 | 16.49 | 16.22 | 16.30 | 350,364 | -0.12(-0.73%) |
Feb 25, 2005 | 16.16 | 16.50 | 16.16 | 16.42 | 446,380 | +0.21(+1.27%) |
Feb 24, 2005 | 16.16 | 16.28 | 16.14 | 16.21 | 245,748 | +0.06(+0.40%) |
Feb 23, 2005 | 16.17 | 16.29 | 16.06 | 16.15 | 545,638 | -0.02(-0.13%) |
Feb 22, 2005 | 16.53 | 16.53 | 16.17 | 16.17 | 497,137 | -0.41(-2.48%) |
Feb 18, 2005 | 16.68 | 16.75 | 16.52 | 16.58 | 445,534 | -0.18(-1.10%) |
Feb 17, 2005 | 16.87 | 16.88 | 16.72 | 16.77 | 169,049 | -0.08(-0.46%) |
Feb 16, 2005 | 16.76 | 16.86 | 16.71 | 16.84 | 148,464 | +0.04(+0.21%) |
Feb 15, 2005 | 16.77 | 16.87 | 16.74 | 16.81 | 167,216 | +0.01(+0.04%) |
Feb 14, 2005 | 16.67 | 16.84 | 16.57 | 16.80 | 338,944 | +0.13(+0.81%) |
Feb 11, 2005 | 16.56 | 16.67 | 16.41 | 16.67 | 372,923 | +0.11(+0.69%) |
Feb 10, 2005 | 16.53 | 16.63 | 16.43 | 16.55 | 435,101 | +0.02(+0.13%) |
Feb 09, 2005 | 16.60 | 16.66 | 16.49 | 16.53 | 261,822 | -0.11(-0.68%) |
Feb 08, 2005 | 16.47 | 16.65 | 16.45 | 16.65 | 278,741 | +0.11(+0.64%) |
Feb 07, 2005 | 16.70 | 16.74 | 16.53 | 16.54 | 145,362 | -0.16(-0.98%) |
Feb 04, 2005 | 16.53 | 16.71 | 16.53 | 16.70 | 351,774 | +0.11(+0.64%) |
Feb 03, 2005 | 16.49 | 16.63 | 16.45 | 16.60 | 478,808 | +0.04(+0.21%) |
Feb 02, 2005 | 16.49 | 16.60 | 16.42 | 16.56 | 372,359 | +0.07(+0.43%) |