Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.25 | 17.84 | 17.10 | 17.84 | 199,121 | +0.69(+4.05%) |
Apr 28, 2005 | 16.95 | 17.30 | 16.80 | 17.15 | 89,473 | +0.15(+0.87%) |
Apr 27, 2005 | 17.15 | 17.20 | 16.80 | 17.00 | 180,157 | -0.16(-0.92%) |
Apr 26, 2005 | 17.30 | 17.30 | 16.91 | 17.16 | 122,559 | -0.21(-1.20%) |
Apr 25, 2005 | 17.30 | 17.50 | 17.06 | 17.37 | 170,776 | +0.15(+0.86%) |
Apr 22, 2005 | 17.86 | 17.86 | 16.97 | 17.22 | 234,628 | -0.72(-4.03%) |
Apr 21, 2005 | 17.89 | 18.13 | 17.71 | 17.94 | 198,012 | +0.20(+1.12%) |
Apr 20, 2005 | 17.84 | 18.04 | 17.65 | 17.75 | 146,668 | -0.05(-0.28%) |
Apr 19, 2005 | 17.85 | 18.07 | 17.70 | 17.79 | 381,700 | -0.07(-0.39%) |
Apr 18, 2005 | 17.75 | 17.99 | 17.55 | 17.86 | 261,763 | +0.17(+0.95%) |
Apr 15, 2005 | 17.65 | 18.08 | 17.65 | 17.70 | 625,206 | +0.19(+1.08%) |
Apr 14, 2005 | 17.20 | 17.77 | 17.20 | 17.51 | 134,059 | +0.31(+1.79%) |
Apr 13, 2005 | 17.13 | 17.20 | 17.00 | 17.20 | 229,181 | +0.07(+0.41%) |
Apr 12, 2005 | 17.05 | 17.13 | 16.82 | 17.13 | 97,139 | +0.11(+0.64%) |
Apr 11, 2005 | 16.61 | 17.15 | 16.57 | 17.02 | 145,760 | +0.42(+2.51%) |
Apr 08, 2005 | 16.85 | 16.85 | 16.46 | 16.61 | 188,631 | -0.25(-1.47%) |
Apr 07, 2005 | 16.75 | 16.85 | 16.36 | 16.85 | 316,234 | -0.04(-0.24%) |
Apr 06, 2005 | 16.85 | 16.99 | 16.80 | 16.89 | 233,519 | +0.04(+0.24%) |
Apr 05, 2005 | 16.75 | 16.85 | 16.64 | 16.85 | 378,472 | +0.06(+0.35%) |
Apr 04, 2005 | 17.25 | 17.30 | 16.65 | 16.79 | 607,553 | -0.55(-3.14%) |
Apr 01, 2005 | 17.35 | 17.49 | 17.00 | 17.34 | 954,856 | -0.16(-0.91%) |
Mar 31, 2005 | 17.79 | 18.12 | 17.39 | 17.50 | 1,275,932 | -0.35(-1.94%) |
Mar 30, 2005 | 17.84 | 17.88 | 17.48 | 17.84 | 416,501 | +0.00(+0.00%) |
Mar 29, 2005 | 17.60 | 17.84 | 17.42 | 17.84 | 550,157 | +0.10(+0.56%) |
Mar 28, 2005 | 17.79 | 17.82 | 17.41 | 17.75 | 77,671 | -0.09(-0.50%) |
Mar 24, 2005 | 17.84 | 17.99 | 17.65 | 17.83 | 373,731 | +0.12(+0.67%) |
Mar 23, 2005 | 17.33 | 17.83 | 17.33 | 17.72 | 116,003 | +0.37(+2.11%) |
Mar 22, 2005 | 17.75 | 17.79 | 17.30 | 17.35 | 196,599 | -0.50(-2.78%) |
Mar 21, 2005 | 17.84 | 17.94 | 17.25 | 17.84 | 397,940 | -0.20(-1.10%) |
Mar 18, 2005 | 17.45 | 18.19 | 17.44 | 18.04 | 373,731 | +0.60(+3.47%) |
Mar 17, 2005 | 17.25 | 17.53 | 17.18 | 17.44 | 342,864 | +0.31(+1.79%) |
Mar 16, 2005 | 17.40 | 17.50 | 17.00 | 17.13 | 561,354 | -0.35(-1.99%) |
Mar 15, 2005 | 17.94 | 17.94 | 17.48 | 17.48 | 151,913 | -0.61(-3.40%) |
Mar 14, 2005 | 18.04 | 18.09 | 17.72 | 18.09 | 208,402 | -0.25(-1.35%) |
Mar 11, 2005 | 17.35 | 18.35 | 17.35 | 18.34 | 331,567 | +0.89(+5.11%) |
Mar 10, 2005 | 17.55 | 17.55 | 17.40 | 17.45 | 176,627 | -0.12(-0.68%) |
Mar 09, 2005 | 17.75 | 17.75 | 17.45 | 17.57 | 317,545 | -0.28(-1.56%) |
Mar 08, 2005 | 17.75 | 17.84 | 17.65 | 17.84 | 210,520 | +0.04(+0.22%) |
Mar 07, 2005 | 17.79 | 17.91 | 17.67 | 17.80 | 244,110 | -0.04(-0.22%) |
Mar 04, 2005 | 17.60 | 17.94 | 17.54 | 17.84 | 440,206 | +0.25(+1.41%) |
Mar 03, 2005 | 17.73 | 17.73 | 17.50 | 17.60 | 165,632 | -0.07(-0.39%) |
Mar 02, 2005 | 17.65 | 17.77 | 17.63 | 17.67 | 121,752 | +0.02(+0.11%) |
Mar 01, 2005 | 17.84 | 18.04 | 17.60 | 17.65 | 465,222 | -0.20(-1.11%) |
Feb 28, 2005 | 17.96 | 18.06 | 17.60 | 17.84 | 429,715 | -0.15(-0.83%) |
Feb 25, 2005 | 17.97 | 18.21 | 17.85 | 17.99 | 370,100 | +0.08(+0.44%) |
Feb 24, 2005 | 17.60 | 17.99 | 17.55 | 17.91 | 269,328 | +0.07(+0.39%) |
Feb 23, 2005 | 17.84 | 18.08 | 17.80 | 17.84 | 185,705 | -0.10(-0.55%) |
Feb 22, 2005 | 18.50 | 18.50 | 17.62 | 17.94 | 232,510 | -0.55(-2.95%) |
Feb 18, 2005 | 17.75 | 18.64 | 17.75 | 18.49 | 439,802 | +0.64(+3.61%) |
Feb 17, 2005 | 17.43 | 18.03 | 17.35 | 17.84 | 280,828 | +0.42(+2.39%) |
Feb 16, 2005 | 17.47 | 17.55 | 17.30 | 17.43 | 1,599,531 | -0.14(-0.79%) |
Feb 15, 2005 | 17.84 | 17.87 | 17.45 | 17.57 | 874,864 | -0.18(-1.01%) |
Feb 14, 2005 | 17.65 | 18.14 | 17.55 | 17.75 | 1,018,305 | -0.02(-0.11%) |
Feb 11, 2005 | 17.45 | 17.89 | 17.45 | 17.77 | 1,753,562 | +0.17(+0.96%) |