Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.16 | 17.21 | 16.16 | 16.90 | 1,782,063 | +1.09(+6.89%) |
Apr 28, 2005 | 15.87 | 16.21 | 15.75 | 15.81 | 782,721 | -0.26(-1.62%) |
Apr 27, 2005 | 15.96 | 16.26 | 15.75 | 16.07 | 346,565 | +0.05(+0.31%) |
Apr 26, 2005 | 16.36 | 16.77 | 16.01 | 16.02 | 637,820 | -0.35(-2.14%) |
Apr 25, 2005 | 16.23 | 16.55 | 16.08 | 16.37 | 401,308 | +0.08(+0.49%) |
Apr 22, 2005 | 16.71 | 16.72 | 16.00 | 16.29 | 476,126 | -0.22(-1.33%) |
Apr 21, 2005 | 15.75 | 16.69 | 15.75 | 16.51 | 761,849 | +0.85(+5.43%) |
Apr 20, 2005 | 16.10 | 16.31 | 15.63 | 15.66 | 633,291 | -0.34(-2.12%) |
Apr 19, 2005 | 15.62 | 16.26 | 15.62 | 16.00 | 1,142,886 | +0.46(+2.93%) |
Apr 18, 2005 | 14.78 | 15.78 | 14.78 | 15.54 | 811,318 | +0.66(+4.47%) |
Apr 15, 2005 | 15.11 | 15.30 | 14.78 | 14.88 | 816,500 | -0.37(-2.43%) |
Apr 14, 2005 | 15.76 | 15.97 | 15.25 | 15.25 | 645,194 | -0.60(-3.79%) |
Apr 13, 2005 | 16.57 | 16.57 | 15.76 | 15.85 | 509,678 | -0.69(-4.17%) |
Apr 12, 2005 | 16.72 | 16.77 | 15.96 | 16.54 | 1,522,861 | -0.18(-1.08%) |
Apr 11, 2005 | 17.15 | 17.15 | 16.66 | 16.72 | 522,854 | -0.18(-1.07%) |
Apr 08, 2005 | 16.84 | 17.24 | 16.84 | 16.90 | 989,619 | +0.06(+0.36%) |
Apr 07, 2005 | 16.62 | 17.01 | 16.62 | 16.84 | 470,499 | +0.15(+0.90%) |
Apr 06, 2005 | 16.83 | 17.06 | 16.66 | 16.69 | 732,466 | +0.01(+0.06%) |
Apr 05, 2005 | 16.47 | 16.96 | 16.47 | 16.68 | 924,130 | +0.22(+1.34%) |
Apr 04, 2005 | 16.33 | 16.65 | 15.96 | 16.46 | 685,913 | +0.33(+2.05%) |
Apr 01, 2005 | 16.33 | 16.56 | 15.96 | 16.13 | 450,098 | -0.16(-0.98%) |
Mar 31, 2005 | 16.31 | 16.51 | 16.03 | 16.29 | 588,193 | -0.15(-0.91%) |
Mar 30, 2005 | 15.75 | 16.66 | 15.75 | 16.44 | 768,055 | +0.69(+4.38%) |
Mar 29, 2005 | 16.13 | 16.35 | 15.60 | 15.75 | 587,804 | -0.42(-2.60%) |
Mar 28, 2005 | 16.12 | 16.44 | 16.02 | 16.17 | 723,501 | +0.09(+0.56%) |
Mar 24, 2005 | 15.99 | 16.25 | 15.87 | 16.08 | 638,186 | +0.19(+1.20%) |
Mar 23, 2005 | 15.18 | 16.30 | 15.16 | 15.89 | 1,161,185 | +0.58(+3.79%) |
Mar 22, 2005 | 15.32 | 15.71 | 15.23 | 15.31 | 448,792 | -0.02(-0.13%) |
Mar 21, 2005 | 15.15 | 15.43 | 15.10 | 15.33 | 536,097 | +0.23(+1.52%) |
Mar 18, 2005 | 15.19 | 15.19 | 14.82 | 15.10 | 865,254 | -0.03(-0.20%) |
Mar 17, 2005 | 15.33 | 15.33 | 15.00 | 15.13 | 506,444 | -0.07(-0.46%) |
Mar 16, 2005 | 15.16 | 15.48 | 15.06 | 15.20 | 395,825 | -0.13(-0.85%) |
Mar 15, 2005 | 15.39 | 15.49 | 15.22 | 15.33 | 457,475 | +0.00(+0.00%) |
Mar 14, 2005 | 15.06 | 15.50 | 15.06 | 15.33 | 382,876 | +0.15(+0.99%) |
Mar 11, 2005 | 15.50 | 15.73 | 15.02 | 15.18 | 503,751 | -0.36(-2.32%) |
Mar 10, 2005 | 15.93 | 15.93 | 15.27 | 15.54 | 503,574 | -0.23(-1.46%) |
Mar 09, 2005 | 16.10 | 16.44 | 15.74 | 15.77 | 622,327 | -0.42(-2.59%) |
Mar 08, 2005 | 16.62 | 16.65 | 16.11 | 16.19 | 497,892 | -0.35(-2.12%) |
Mar 07, 2005 | 15.95 | 16.84 | 15.91 | 16.54 | 610,915 | +0.43(+2.67%) |
Mar 04, 2005 | 16.16 | 16.38 | 15.80 | 16.11 | 501,578 | +0.11(+0.69%) |
Mar 03, 2005 | 16.33 | 16.33 | 15.90 | 16.00 | 353,502 | -0.21(-1.30%) |
Mar 02, 2005 | 16.16 | 16.70 | 16.16 | 16.21 | 477,511 | -0.15(-0.92%) |
Mar 01, 2005 | 16.43 | 16.65 | 16.14 | 16.36 | 513,553 | +0.10(+0.62%) |
Feb 28, 2005 | 16.85 | 16.89 | 16.25 | 16.26 | 716,955 | -0.44(-2.66%) |
Feb 25, 2005 | 16.34 | 16.84 | 16.25 | 16.70 | 813,717 | +0.38(+2.36%) |
Feb 24, 2005 | 16.16 | 16.38 | 15.82 | 16.32 | 862,156 | +0.17(+1.05%) |
Feb 23, 2005 | 16.42 | 16.71 | 15.99 | 16.15 | 730,324 | -0.24(-1.46%) |
Feb 22, 2005 | 17.00 | 17.12 | 16.31 | 16.39 | 976,232 | -0.79(-4.60%) |
Feb 18, 2005 | 17.16 | 17.31 | 17.12 | 17.18 | 824,969 | +0.07(+0.41%) |
Feb 17, 2005 | 17.31 | 17.38 | 16.99 | 17.11 | 741,526 | -0.26(-1.50%) |
Feb 16, 2005 | 17.22 | 17.58 | 17.10 | 17.37 | 539,055 | +0.04(+0.23%) |
Feb 15, 2005 | 17.46 | 17.55 | 17.03 | 17.33 | 503,140 | -0.01(-0.06%) |
Feb 14, 2005 | 17.44 | 17.50 | 17.15 | 17.34 | 548,247 | +0.07(+0.41%) |
Feb 11, 2005 | 16.92 | 17.49 | 16.81 | 17.27 | 873,128 | +0.29(+1.71%) |
Feb 10, 2005 | 16.88 | 17.08 | 16.60 | 16.98 | 721,058 | +0.07(+0.41%) |
Feb 09, 2005 | 17.06 | 17.10 | 16.79 | 16.91 | 984,463 | -0.15(-0.88%) |
Feb 08, 2005 | 16.27 | 17.06 | 16.26 | 17.06 | 1,265,178 | +0.72(+4.41%) |
Feb 07, 2005 | 16.00 | 16.51 | 16.00 | 16.34 | 938,613 | +0.47(+2.96%) |
Feb 04, 2005 | 15.42 | 16.00 | 15.42 | 15.87 | 817,822 | +0.31(+1.99%) |
Feb 03, 2005 | 15.53 | 15.66 | 15.31 | 15.56 | 652,458 | -0.12(-0.77%) |
Feb 02, 2005 | 15.73 | 15.92 | 15.53 | 15.68 | 512,257 | +0.03(+0.19%) |