Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.66 | 16.83 | 16.52 | 16.74 | 132,295 | +0.13(+0.77%) |
Apr 28, 2005 | 16.66 | 16.78 | 16.55 | 16.61 | 134,048 | -0.03(-0.19%) |
Apr 27, 2005 | 16.46 | 16.76 | 16.16 | 16.64 | 129,667 | +0.18(+1.10%) |
Apr 26, 2005 | 17.14 | 17.14 | 16.40 | 16.46 | 199,100 | -0.72(-4.19%) |
Apr 25, 2005 | 16.89 | 17.23 | 16.86 | 17.18 | 99,002 | +0.29(+1.70%) |
Apr 22, 2005 | 17.08 | 17.19 | 16.84 | 16.89 | 172,378 | -0.23(-1.33%) |
Apr 21, 2005 | 16.90 | 17.35 | 16.90 | 17.12 | 190,558 | +0.24(+1.42%) |
Apr 20, 2005 | 16.95 | 17.05 | 16.75 | 16.88 | 258,677 | -0.04(-0.26%) |
Apr 19, 2005 | 16.56 | 17.14 | 16.55 | 16.92 | 276,638 | +0.32(+1.91%) |
Apr 18, 2005 | 16.31 | 16.66 | 16.25 | 16.61 | 176,978 | +0.27(+1.68%) |
Apr 15, 2005 | 16.55 | 16.65 | 16.24 | 16.33 | 292,189 | -0.22(-1.32%) |
Apr 14, 2005 | 17.02 | 17.06 | 16.46 | 16.55 | 185,520 | -0.43(-2.54%) |
Apr 13, 2005 | 17.30 | 17.33 | 16.89 | 16.98 | 136,895 | -0.30(-1.72%) |
Apr 12, 2005 | 17.20 | 17.30 | 17.03 | 17.28 | 312,559 | -0.03(-0.17%) |
Apr 11, 2005 | 17.83 | 17.83 | 17.19 | 17.31 | 243,783 | -0.55(-3.08%) |
Apr 08, 2005 | 18.02 | 18.02 | 17.81 | 17.86 | 49,063 | -0.15(-0.84%) |
Apr 07, 2005 | 18.03 | 18.05 | 17.90 | 18.01 | 111,706 | -0.02(-0.09%) |
Apr 06, 2005 | 17.99 | 18.26 | 17.94 | 18.03 | 187,492 | +0.03(+0.15%) |
Apr 05, 2005 | 18.04 | 18.11 | 17.93 | 18.00 | 160,551 | -0.03(-0.19%) |
Apr 04, 2005 | 18.38 | 18.38 | 18.02 | 18.03 | 165,150 | -0.37(-1.99%) |
Apr 01, 2005 | 18.30 | 18.57 | 18.20 | 18.40 | 223,851 | +0.06(+0.31%) |
Mar 31, 2005 | 18.13 | 18.34 | 17.85 | 18.34 | 216,842 | +0.22(+1.20%) |
Mar 30, 2005 | 18.11 | 18.23 | 18.08 | 18.13 | 264,810 | +0.03(+0.19%) |
Mar 29, 2005 | 18.03 | 18.13 | 17.90 | 18.09 | 209,833 | +0.06(+0.32%) |
Mar 28, 2005 | 17.97 | 18.10 | 17.94 | 18.03 | 145,656 | +0.11(+0.64%) |
Mar 24, 2005 | 17.90 | 18.07 | 17.90 | 17.92 | 198,443 | -0.01(-0.05%) |
Mar 23, 2005 | 18.24 | 18.24 | 17.93 | 17.93 | 51,691 | -0.34(-1.89%) |
Mar 22, 2005 | 18.24 | 18.31 | 18.09 | 18.27 | 216,404 | +0.03(+0.19%) |
Mar 21, 2005 | 18.65 | 18.65 | 18.19 | 18.24 | 144,780 | -0.38(-2.05%) |
Mar 18, 2005 | 19.10 | 19.10 | 18.45 | 18.62 | 225,822 | -0.50(-2.60%) |
Mar 17, 2005 | 19.17 | 19.17 | 19.02 | 19.12 | 137,552 | -0.06(-0.31%) |
Mar 16, 2005 | 19.12 | 19.33 | 18.98 | 19.18 | 221,004 | +0.05(+0.25%) |
Mar 15, 2005 | 19.05 | 19.33 | 18.98 | 19.13 | 57,167 | +0.10(+0.54%) |
Mar 14, 2005 | 18.83 | 19.07 | 18.67 | 19.03 | 148,285 | +0.16(+0.83%) |
Mar 11, 2005 | 19.00 | 19.00 | 18.65 | 18.87 | 117,401 | -0.15(-0.77%) |
Mar 10, 2005 | 18.98 | 19.20 | 18.80 | 19.02 | 241,812 | +0.07(+0.36%) |
Mar 09, 2005 | 19.12 | 19.22 | 18.84 | 18.95 | 148,942 | -0.21(-1.07%) |
Mar 08, 2005 | 19.18 | 19.25 | 19.00 | 19.15 | 120,906 | -0.03(-0.17%) |
Mar 07, 2005 | 19.32 | 19.34 | 19.05 | 19.18 | 232,831 | -0.14(-0.72%) |
Mar 04, 2005 | 18.80 | 19.37 | 18.74 | 19.32 | 315,188 | +0.54(+2.88%) |
Mar 03, 2005 | 18.64 | 18.81 | 18.59 | 18.78 | 120,468 | +0.09(+0.49%) |
Mar 02, 2005 | 18.69 | 18.72 | 18.43 | 18.69 | 103,602 | +0.06(+0.33%) |
Mar 01, 2005 | 18.49 | 18.67 | 18.33 | 18.63 | 195,377 | +0.18(+0.96%) |
Feb 28, 2005 | 18.43 | 18.55 | 18.12 | 18.45 | 207,862 | +0.01(+0.04%) |
Feb 25, 2005 | 17.74 | 18.46 | 17.69 | 18.44 | 179,168 | +0.74(+4.18%) |
Feb 24, 2005 | 17.52 | 17.71 | 17.40 | 17.71 | 142,590 | +0.17(+0.95%) |
Feb 23, 2005 | 17.45 | 17.59 | 17.35 | 17.54 | 135,143 | +0.13(+0.76%) |
Feb 22, 2005 | 17.78 | 17.78 | 17.35 | 17.41 | 126,820 | -0.41(-2.28%) |
Feb 18, 2005 | 17.91 | 17.91 | 17.63 | 17.81 | 88,270 | -0.14(-0.79%) |
Feb 17, 2005 | 17.91 | 18.31 | 17.76 | 17.95 | 117,620 | +0.05(+0.27%) |
Feb 16, 2005 | 17.90 | 18.02 | 17.67 | 17.91 | 142,590 | +0.06(+0.36%) |
Feb 15, 2005 | 17.75 | 18.12 | 17.62 | 17.84 | 122,439 | +0.06(+0.36%) |
Feb 14, 2005 | 17.98 | 17.98 | 17.68 | 17.78 | 154,418 | -0.20(-1.13%) |
Feb 11, 2005 | 16.60 | 17.98 | 16.60 | 17.98 | 845,028 | +1.43(+8.65%) |
Feb 10, 2005 | 16.83 | 16.83 | 16.53 | 16.55 | 238,088 | -0.27(-1.63%) |
Feb 09, 2005 | 17.25 | 17.28 | 16.80 | 16.82 | 203,262 | -0.48(-2.80%) |
Feb 08, 2005 | 17.19 | 17.44 | 17.08 | 17.31 | 132,952 | +0.11(+0.62%) |
Feb 07, 2005 | 17.21 | 17.45 | 16.98 | 17.20 | 168,436 | -0.01(-0.07%) |
Feb 04, 2005 | 16.48 | 17.26 | 16.48 | 17.21 | 242,688 | +0.52(+3.15%) |
Feb 03, 2005 | 16.66 | 16.72 | 16.37 | 16.69 | 60,672 | -0.03(-0.15%) |
Feb 02, 2005 | 16.41 | 16.71 | 16.37 | 16.71 | 88,489 | +0.33(+2.02%) |