Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.30 | 17.93 | 17.30 | 17.80 | 1,712,500 | +0.76(+4.46%) |
Apr 28, 2005 | 17.09 | 17.20 | 17.01 | 17.04 | 470,600 | +0.17(+1.01%) |
Apr 27, 2005 | 16.80 | 16.87 | 16.72 | 16.87 | 421,400 | +0.02(+0.12%) |
Apr 26, 2005 | 16.90 | 16.94 | 16.80 | 16.85 | 522,100 | -0.03(-0.18%) |
Apr 25, 2005 | 16.93 | 16.99 | 16.82 | 16.88 | 631,900 | +0.13(+0.78%) |
Apr 22, 2005 | 16.70 | 16.85 | 16.64 | 16.75 | 190,700 | -0.05(-0.30%) |
Apr 21, 2005 | 16.54 | 16.80 | 16.40 | 16.80 | 424,900 | +0.60(+3.70%) |
Apr 20, 2005 | 16.30 | 16.30 | 16.15 | 16.20 | 271,200 | -0.10(-0.61%) |
Apr 19, 2005 | 16.16 | 16.39 | 16.16 | 16.30 | 190,800 | +0.05(+0.31%) |
Apr 18, 2005 | 16.30 | 16.34 | 16.17 | 16.25 | 569,300 | -0.26(-1.57%) |
Apr 15, 2005 | 16.68 | 16.68 | 16.47 | 16.51 | 257,100 | -0.29(-1.73%) |
Apr 14, 2005 | 16.98 | 16.98 | 16.80 | 16.80 | 269,100 | +0.04(+0.24%) |
Apr 13, 2005 | 16.94 | 16.95 | 16.75 | 16.76 | 283,600 | +0.11(+0.66%) |
Apr 12, 2005 | 16.77 | 16.77 | 16.59 | 16.65 | 573,100 | -0.12(-0.72%) |
Apr 11, 2005 | 16.75 | 16.81 | 16.70 | 16.77 | 206,700 | +0.02(+0.12%) |
Apr 08, 2005 | 16.85 | 16.97 | 16.75 | 16.75 | 269,900 | +0.04(+0.24%) |
Apr 07, 2005 | 16.55 | 16.80 | 16.55 | 16.71 | 296,800 | +0.19(+1.15%) |
Apr 06, 2005 | 16.51 | 16.63 | 16.47 | 16.52 | 295,200 | +0.18(+1.10%) |
Apr 05, 2005 | 16.40 | 16.49 | 16.30 | 16.34 | 178,100 | -0.06(-0.37%) |
Apr 04, 2005 | 16.22 | 16.45 | 16.16 | 16.40 | 427,500 | +0.10(+0.61%) |
Apr 01, 2005 | 16.37 | 16.38 | 16.17 | 16.30 | 417,000 | -0.11(-0.67%) |
Mar 31, 2005 | 16.48 | 16.48 | 16.37 | 16.41 | 291,200 | -0.01(-0.06%) |
Mar 30, 2005 | 16.35 | 16.56 | 16.34 | 16.42 | 329,600 | +0.15(+0.92%) |
Mar 29, 2005 | 16.38 | 16.44 | 16.22 | 16.27 | 449,900 | -0.40(-2.40%) |
Mar 28, 2005 | 16.64 | 16.80 | 16.56 | 16.67 | 210,000 | -0.03(-0.18%) |
Mar 24, 2005 | 16.70 | 16.80 | 16.61 | 16.70 | 244,900 | +0.03(+0.18%) |
Mar 23, 2005 | 16.62 | 16.70 | 16.55 | 16.67 | 607,400 | -0.08(-0.48%) |
Mar 22, 2005 | 16.92 | 16.98 | 16.72 | 16.75 | 459,300 | -0.33(-1.93%) |
Mar 21, 2005 | 17.00 | 17.13 | 16.93 | 17.08 | 885,000 | +0.17(+1.01%) |
Mar 18, 2005 | 16.81 | 16.99 | 16.78 | 16.91 | 730,400 | +0.06(+0.36%) |
Mar 17, 2005 | 16.77 | 16.99 | 16.70 | 16.85 | 462,300 | +0.13(+0.78%) |
Mar 16, 2005 | 16.84 | 16.88 | 16.71 | 16.72 | 973,000 | +0.22(+1.33%) |
Mar 15, 2005 | 16.80 | 16.80 | 16.50 | 16.50 | 737,800 | -0.31(-1.84%) |
Mar 14, 2005 | 16.82 | 16.87 | 16.71 | 16.81 | 753,200 | +0.26(+1.57%) |
Mar 11, 2005 | 16.50 | 16.71 | 16.40 | 16.55 | 785,800 | +0.49(+3.05%) |
Mar 10, 2005 | 16.20 | 16.20 | 16.01 | 16.06 | 304,000 | -0.06(-0.37%) |
Mar 09, 2005 | 16.19 | 16.24 | 16.07 | 16.12 | 274,200 | +0.08(+0.50%) |
Mar 08, 2005 | 16.00 | 16.10 | 15.90 | 16.04 | 411,700 | +0.19(+1.20%) |
Mar 07, 2005 | 15.67 | 16.00 | 15.67 | 15.85 | 309,900 | +0.15(+0.96%) |
Mar 04, 2005 | 15.62 | 15.89 | 15.60 | 15.70 | 297,800 | -0.20(-1.26%) |
Mar 03, 2005 | 15.90 | 15.96 | 15.85 | 15.90 | 270,300 | -0.08(-0.50%) |
Mar 02, 2005 | 15.96 | 16.06 | 15.94 | 15.98 | 565,400 | -0.37(-2.26%) |
Mar 01, 2005 | 16.20 | 16.40 | 16.12 | 16.35 | 466,700 | +0.15(+0.93%) |
Feb 28, 2005 | 16.32 | 16.32 | 16.09 | 16.20 | 655,200 | -0.30(-1.82%) |
Feb 25, 2005 | 16.18 | 16.52 | 16.14 | 16.50 | 249,400 | +0.36(+2.23%) |
Feb 24, 2005 | 16.10 | 16.23 | 16.03 | 16.14 | 237,200 | -0.02(-0.12%) |
Feb 23, 2005 | 16.10 | 16.18 | 15.92 | 16.16 | 405,900 | -0.01(-0.06%) |
Feb 22, 2005 | 16.36 | 16.37 | 16.17 | 16.17 | 375,700 | -0.23(-1.40%) |
Feb 18, 2005 | 16.25 | 16.40 | 16.25 | 16.40 | 220,600 | +0.22(+1.36%) |
Feb 17, 2005 | 16.20 | 16.21 | 16.02 | 16.18 | 206,000 | -0.04(-0.25%) |
Feb 16, 2005 | 16.15 | 16.28 | 16.15 | 16.22 | 301,500 | -0.06(-0.37%) |
Feb 15, 2005 | 16.24 | 16.37 | 16.24 | 16.28 | 524,500 | +0.04(+0.25%) |
Feb 14, 2005 | 16.30 | 16.33 | 16.20 | 16.24 | 609,000 | +0.30(+1.88%) |
Feb 11, 2005 | 15.90 | 16.00 | 15.84 | 15.94 | 460,700 | +0.12(+0.76%) |
Feb 10, 2005 | 15.85 | 15.89 | 15.57 | 15.82 | 257,000 | +0.04(+0.25%) |
Feb 09, 2005 | 15.80 | 15.88 | 15.77 | 15.78 | 153,600 | -0.10(-0.63%) |
Feb 08, 2005 | 15.97 | 15.97 | 15.85 | 15.88 | 280,300 | +0.05(+0.32%) |
Feb 07, 2005 | 15.88 | 15.92 | 15.83 | 15.83 | 372,600 | +0.21(+1.34%) |
Feb 04, 2005 | 15.44 | 15.66 | 15.44 | 15.62 | 353,200 | +0.40(+2.63%) |
Feb 03, 2005 | 15.26 | 15.36 | 15.10 | 15.22 | 442,300 | -0.11(-0.72%) |
Feb 02, 2005 | 15.40 | 15.50 | 15.27 | 15.33 | 530,600 | -0.23(-1.48%) |