Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.69 | 16.86 | 16.41 | 16.53 | 196,525 | -0.03(-0.18%) |
Apr 28, 2005 | 16.89 | 16.89 | 16.30 | 16.56 | 323,751 | -0.31(-1.84%) |
Apr 27, 2005 | 16.67 | 16.93 | 16.37 | 16.87 | 594,710 | +0.24(+1.44%) |
Apr 26, 2005 | 17.26 | 17.26 | 16.53 | 16.63 | 261,011 | -0.59(-3.43%) |
Apr 25, 2005 | 17.25 | 17.30 | 17.08 | 17.22 | 276,586 | +0.08(+0.47%) |
Apr 22, 2005 | 17.00 | 17.23 | 16.77 | 17.14 | 302,254 | +0.34(+2.02%) |
Apr 21, 2005 | 16.35 | 16.92 | 16.32 | 16.80 | 91,312 | +0.43(+2.63%) |
Apr 20, 2005 | 16.42 | 16.77 | 16.23 | 16.37 | 202,428 | +0.07(+0.43%) |
Apr 19, 2005 | 15.89 | 17.16 | 15.70 | 16.30 | 443,267 | +0.42(+2.64%) |
Apr 18, 2005 | 15.70 | 16.00 | 15.39 | 15.88 | 467,040 | +0.03(+0.19%) |
Apr 15, 2005 | 16.01 | 16.10 | 15.51 | 15.85 | 492,322 | -0.11(-0.69%) |
Apr 14, 2005 | 16.16 | 16.32 | 15.68 | 15.96 | 555,422 | -0.20(-1.24%) |
Apr 13, 2005 | 16.75 | 16.78 | 16.00 | 16.16 | 718,561 | -0.74(-4.38%) |
Apr 12, 2005 | 16.98 | 17.33 | 16.75 | 16.90 | 336,680 | -0.25(-1.46%) |
Apr 11, 2005 | 17.40 | 17.58 | 16.79 | 17.15 | 320,682 | -0.32(-1.83%) |
Apr 08, 2005 | 17.60 | 18.00 | 17.17 | 17.47 | 214,337 | -0.24(-1.36%) |
Apr 07, 2005 | 17.63 | 18.26 | 17.45 | 17.71 | 718,313 | +0.23(+1.32%) |
Apr 06, 2005 | 17.56 | 17.74 | 17.35 | 17.48 | 101,573 | +0.01(+0.06%) |
Apr 05, 2005 | 17.57 | 17.91 | 17.38 | 17.47 | 197,779 | -0.25(-1.41%) |
Apr 04, 2005 | 18.26 | 18.33 | 17.35 | 17.72 | 439,206 | -0.18(-0.99%) |
Apr 01, 2005 | 17.30 | 18.24 | 17.02 | 17.90 | 628,201 | +0.91(+5.34%) |
Mar 31, 2005 | 16.51 | 17.08 | 16.51 | 16.99 | 261,419 | +0.43(+2.60%) |
Mar 30, 2005 | 16.31 | 16.87 | 15.61 | 16.56 | 365,720 | +0.25(+1.53%) |
Mar 29, 2005 | 16.67 | 17.16 | 16.18 | 16.31 | 271,264 | -0.40(-2.39%) |
Mar 28, 2005 | 16.34 | 17.17 | 16.34 | 16.71 | 449,082 | +0.39(+2.39%) |
Mar 24, 2005 | 16.21 | 16.55 | 16.16 | 16.32 | 404,110 | +0.11(+0.68%) |
Mar 23, 2005 | 16.97 | 17.05 | 16.00 | 16.21 | 503,403 | -0.94(-5.48%) |
Mar 22, 2005 | 17.39 | 17.45 | 16.50 | 17.15 | 387,869 | -0.06(-0.35%) |
Mar 21, 2005 | 16.98 | 17.58 | 16.72 | 17.21 | 587,678 | +0.38(+2.26%) |
Mar 18, 2005 | 16.54 | 17.00 | 16.33 | 16.83 | 428,483 | +0.29(+1.75%) |
Mar 17, 2005 | 14.93 | 16.91 | 14.92 | 16.54 | 1,059,889 | +1.56(+10.41%) |
Mar 16, 2005 | 15.10 | 15.40 | 14.98 | 14.98 | 364,391 | -0.37(-2.41%) |
Mar 15, 2005 | 15.44 | 15.72 | 15.10 | 15.35 | 342,717 | -0.16(-1.03%) |
Mar 14, 2005 | 15.35 | 15.77 | 14.88 | 15.51 | 401,725 | +0.40(+2.65%) |
Mar 11, 2005 | 15.03 | 15.58 | 15.02 | 15.11 | 278,158 | -0.07(-0.46%) |
Mar 10, 2005 | 16.16 | 16.16 | 14.90 | 15.18 | 859,578 | -1.21(-7.38%) |
Mar 09, 2005 | 16.15 | 16.75 | 15.81 | 16.39 | 657,814 | +0.38(+2.37%) |
Mar 08, 2005 | 16.87 | 16.87 | 15.76 | 16.01 | 474,029 | -0.61(-3.67%) |
Mar 07, 2005 | 17.09 | 17.22 | 16.58 | 16.62 | 212,467 | -0.41(-2.41%) |
Mar 04, 2005 | 16.10 | 17.19 | 16.00 | 17.03 | 541,538 | +1.08(+6.77%) |
Mar 03, 2005 | 15.01 | 16.25 | 15.00 | 15.95 | 522,116 | +1.01(+6.76%) |
Mar 02, 2005 | 14.82 | 15.00 | 14.80 | 14.94 | 182,370 | +0.02(+0.13%) |
Mar 01, 2005 | 14.99 | 15.15 | 14.82 | 14.92 | 262,061 | -0.07(-0.47%) |
Feb 28, 2005 | 15.02 | 15.29 | 14.72 | 14.99 | 233,172 | -0.19(-1.25%) |
Feb 25, 2005 | 14.95 | 15.24 | 14.82 | 15.18 | 580,479 | +0.18(+1.20%) |
Feb 24, 2005 | 14.76 | 15.02 | 14.76 | 15.00 | 170,679 | +0.07(+0.47%) |
Feb 23, 2005 | 15.25 | 15.25 | 14.71 | 14.93 | 211,283 | -0.14(-0.93%) |
Feb 22, 2005 | 15.02 | 15.48 | 14.90 | 15.07 | 190,802 | -0.13(-0.86%) |
Feb 18, 2005 | 15.23 | 15.42 | 14.92 | 15.20 | 434,119 | +0.00(+0.00%) |
Feb 17, 2005 | 14.56 | 15.39 | 14.55 | 15.20 | 654,292 | +0.75(+5.19%) |
Feb 16, 2005 | 14.56 | 14.56 | 14.21 | 14.45 | 288,870 | +0.15(+1.05%) |
Feb 15, 2005 | 14.41 | 14.53 | 14.19 | 14.30 | 326,944 | -0.12(-0.83%) |
Feb 14, 2005 | 14.45 | 14.53 | 14.30 | 14.42 | 154,690 | -0.03(-0.21%) |
Feb 11, 2005 | 14.74 | 14.87 | 14.30 | 14.45 | 228,045 | -0.15(-1.03%) |
Feb 10, 2005 | 13.90 | 14.75 | 13.71 | 14.60 | 327,119 | +0.84(+6.10%) |
Feb 09, 2005 | 13.93 | 13.93 | 13.61 | 13.76 | 221,729 | +0.11(+0.81%) |
Feb 08, 2005 | 14.22 | 14.24 | 13.60 | 13.65 | 250,232 | -0.28(-2.01%) |
Feb 07, 2005 | 13.96 | 14.41 | 13.28 | 13.93 | 1,012,947 | +0.62(+4.66%) |
Feb 04, 2005 | 13.15 | 13.40 | 13.07 | 13.31 | 426,281 | +0.19(+1.45%) |
Feb 03, 2005 | 12.25 | 13.65 | 12.23 | 13.12 | 660,671 | +0.86(+7.01%) |
Feb 02, 2005 | 12.14 | 12.28 | 11.90 | 12.26 | 397,798 | +0.20(+1.66%) |