Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.16 | 16.28 | 15.54 | 15.72 | 835,395 | +0.68(+4.55%) |
Apr 28, 2005 | 15.84 | 15.85 | 15.00 | 15.04 | 602,733 | -0.84(-5.32%) |
Apr 27, 2005 | 15.96 | 16.14 | 15.64 | 15.88 | 133,056 | -0.12(-0.75%) |
Apr 26, 2005 | 16.16 | 16.36 | 15.84 | 16.00 | 232,164 | -0.21(-1.29%) |
Apr 25, 2005 | 16.08 | 16.22 | 15.95 | 16.21 | 170,610 | +0.17(+1.05%) |
Apr 22, 2005 | 16.36 | 16.36 | 15.93 | 16.04 | 234,154 | -0.38(-2.30%) |
Apr 21, 2005 | 15.95 | 16.42 | 15.95 | 16.42 | 464,951 | +0.55(+3.50%) |
Apr 20, 2005 | 15.97 | 16.12 | 15.72 | 15.87 | 620,142 | -0.06(-0.35%) |
Apr 19, 2005 | 15.90 | 16.02 | 15.83 | 15.92 | 298,568 | +0.10(+0.66%) |
Apr 18, 2005 | 15.68 | 16.02 | 15.49 | 15.82 | 366,091 | +0.22(+1.39%) |
Apr 15, 2005 | 16.08 | 16.16 | 15.54 | 15.60 | 259,895 | -0.48(-3.00%) |
Apr 14, 2005 | 16.49 | 16.80 | 15.94 | 16.08 | 351,045 | -0.40(-2.44%) |
Apr 13, 2005 | 17.00 | 17.01 | 16.45 | 16.49 | 179,688 | -0.44(-2.61%) |
Apr 12, 2005 | 16.69 | 17.00 | 16.41 | 16.93 | 310,755 | +0.16(+0.96%) |
Apr 11, 2005 | 16.89 | 16.97 | 16.57 | 16.77 | 406,506 | -0.02(-0.10%) |
Apr 08, 2005 | 17.24 | 17.28 | 16.77 | 16.78 | 146,486 | -0.44(-2.57%) |
Apr 07, 2005 | 17.19 | 17.33 | 17.02 | 17.23 | 148,973 | +0.09(+0.52%) |
Apr 06, 2005 | 17.39 | 17.51 | 17.14 | 17.14 | 277,553 | -0.21(-1.20%) |
Apr 05, 2005 | 17.36 | 17.65 | 17.35 | 17.35 | 223,460 | -0.05(-0.28%) |
Apr 04, 2005 | 17.37 | 17.69 | 17.13 | 17.39 | 246,216 | -0.06(-0.37%) |
Apr 01, 2005 | 17.65 | 18.02 | 17.35 | 17.46 | 216,496 | -0.17(-0.96%) |
Mar 31, 2005 | 17.76 | 18.01 | 17.54 | 17.63 | 319,832 | -0.13(-0.72%) |
Mar 30, 2005 | 17.07 | 17.88 | 17.07 | 17.76 | 246,589 | +0.70(+4.10%) |
Mar 29, 2005 | 17.53 | 17.61 | 16.98 | 17.06 | 228,185 | -0.48(-2.75%) |
Mar 28, 2005 | 17.90 | 17.90 | 17.47 | 17.54 | 280,786 | -0.39(-2.20%) |
Mar 24, 2005 | 17.51 | 18.05 | 17.47 | 17.93 | 199,336 | +0.44(+2.53%) |
Mar 23, 2005 | 17.84 | 17.84 | 17.49 | 17.49 | 181,553 | -0.40(-2.25%) |
Mar 22, 2005 | 17.61 | 17.98 | 17.57 | 17.89 | 516,930 | +0.23(+1.27%) |
Mar 21, 2005 | 17.64 | 17.87 | 17.55 | 17.67 | 226,444 | +0.00(+0.00%) |
Mar 18, 2005 | 18.29 | 18.34 | 17.67 | 17.67 | 643,396 | -0.59(-3.22%) |
Mar 17, 2005 | 17.91 | 18.49 | 17.88 | 18.25 | 309,138 | +0.34(+1.89%) |
Mar 16, 2005 | 18.10 | 18.22 | 17.80 | 17.92 | 271,584 | -0.18(-0.98%) |
Mar 15, 2005 | 18.21 | 18.26 | 18.09 | 18.09 | 300,807 | +0.02(+0.09%) |
Mar 14, 2005 | 17.69 | 18.09 | 17.66 | 18.08 | 214,879 | +0.43(+2.41%) |
Mar 11, 2005 | 17.77 | 17.91 | 17.53 | 17.65 | 171,356 | -0.04(-0.23%) |
Mar 10, 2005 | 17.89 | 18.16 | 17.69 | 17.69 | 309,263 | -0.28(-1.57%) |
Mar 09, 2005 | 17.97 | 18.24 | 17.93 | 17.97 | 320,206 | +0.00(+0.00%) |
Mar 08, 2005 | 17.96 | 18.42 | 17.90 | 17.97 | 1,277,217 | +0.02(+0.13%) |
Mar 07, 2005 | 17.83 | 18.17 | 17.82 | 17.95 | 398,796 | -0.01(-0.04%) |
Mar 04, 2005 | 17.37 | 18.04 | 17.35 | 17.96 | 352,164 | +0.65(+3.76%) |
Mar 03, 2005 | 17.43 | 17.56 | 17.21 | 17.31 | 493,428 | -0.12(-0.69%) |
Mar 02, 2005 | 17.53 | 18.15 | 17.43 | 17.43 | 486,215 | -0.22(-1.23%) |
Mar 01, 2005 | 17.45 | 17.64 | 17.39 | 17.64 | 301,926 | +0.26(+1.48%) |
Feb 28, 2005 | 17.69 | 17.69 | 17.27 | 17.39 | 384,620 | -0.35(-1.95%) |
Feb 25, 2005 | 17.51 | 17.74 | 17.51 | 17.73 | 362,609 | +0.22(+1.24%) |
Feb 24, 2005 | 17.55 | 17.57 | 17.11 | 17.51 | 388,723 | -0.04(-0.23%) |
Feb 23, 2005 | 17.23 | 17.55 | 17.06 | 17.55 | 503,127 | +0.33(+1.91%) |
Feb 22, 2005 | 17.49 | 17.69 | 17.21 | 17.23 | 425,407 | -0.32(-1.83%) |
Feb 18, 2005 | 17.69 | 17.72 | 17.43 | 17.55 | 226,071 | -0.10(-0.59%) |
Feb 17, 2005 | 17.69 | 18.01 | 17.65 | 17.65 | 476,143 | -0.04(-0.23%) |
Feb 16, 2005 | 17.29 | 17.69 | 17.27 | 17.69 | 499,645 | +0.20(+1.15%) |
Feb 15, 2005 | 17.33 | 17.60 | 17.13 | 17.49 | 388,599 | +0.06(+0.37%) |
Feb 14, 2005 | 17.28 | 17.47 | 17.28 | 17.43 | 478,381 | +0.06(+0.32%) |
Feb 11, 2005 | 17.04 | 17.41 | 16.94 | 17.37 | 494,049 | +0.33(+1.93%) |
Feb 10, 2005 | 16.85 | 17.23 | 16.73 | 17.04 | 1,184,451 | +0.65(+3.97%) |
Feb 09, 2005 | 16.32 | 16.69 | 16.32 | 16.39 | 337,490 | -0.25(-1.50%) |
Feb 08, 2005 | 16.65 | 16.66 | 16.54 | 16.64 | 238,133 | -0.01(-0.05%) |
Feb 07, 2005 | 16.34 | 16.76 | 16.32 | 16.65 | 372,185 | +0.18(+1.07%) |
Feb 04, 2005 | 16.24 | 16.49 | 16.20 | 16.47 | 179,439 | +0.23(+1.39%) |
Feb 03, 2005 | 16.39 | 16.39 | 16.08 | 16.24 | 272,454 | -0.19(-1.13%) |
Feb 02, 2005 | 16.32 | 16.53 | 16.24 | 16.43 | 775,582 | +0.08(+0.49%) |