Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.23 | 16.56 | 16.22 | 16.56 | 23,966 | +0.35(+2.16%) |
Apr 28, 2005 | 16.32 | 16.43 | 16.07 | 16.21 | 31,723 | -0.05(-0.32%) |
Apr 27, 2005 | 16.32 | 16.45 | 16.26 | 16.26 | 15,178 | -0.05(-0.32%) |
Apr 26, 2005 | 16.19 | 16.56 | 16.14 | 16.32 | 41,546 | -0.05(-0.32%) |
Apr 25, 2005 | 16.64 | 16.65 | 16.22 | 16.37 | 17,244 | -0.49(-2.91%) |
Apr 22, 2005 | 16.21 | 16.86 | 16.21 | 16.86 | 26,022 | +0.31(+1.85%) |
Apr 21, 2005 | 16.06 | 16.55 | 16.06 | 16.55 | 13,294 | -0.08(-0.47%) |
Apr 20, 2005 | 16.37 | 16.63 | 16.22 | 16.63 | 7,280 | -0.02(-0.11%) |
Apr 19, 2005 | 16.46 | 16.69 | 16.37 | 16.65 | 12,325 | -0.18(-1.04%) |
Apr 18, 2005 | 16.43 | 16.82 | 16.43 | 16.82 | 11,622 | +0.39(+2.40%) |
Apr 15, 2005 | 16.79 | 16.79 | 16.43 | 16.43 | 2,362 | -0.23(-1.37%) |
Apr 14, 2005 | 16.61 | 16.67 | 16.60 | 16.66 | 9,108 | +0.04(+0.26%) |
Apr 13, 2005 | 16.47 | 16.65 | 16.47 | 16.61 | 6,619 | +0.18(+1.12%) |
Apr 12, 2005 | 16.68 | 16.69 | 16.22 | 16.43 | 18,488 | -0.29(-1.73%) |
Apr 11, 2005 | 16.52 | 17.92 | 16.50 | 16.72 | 140,610 | +0.17(+1.01%) |
Apr 08, 2005 | 16.12 | 16.60 | 16.12 | 16.55 | 3,137 | -0.01(-0.05%) |
Apr 07, 2005 | 16.12 | 16.65 | 16.12 | 16.56 | 3,238 | +0.04(+0.21%) |
Apr 06, 2005 | 16.43 | 16.53 | 16.43 | 16.53 | 6,089 | -0.02(-0.11%) |
Apr 05, 2005 | 16.28 | 16.64 | 16.28 | 16.54 | 13,923 | +0.32(+2.00%) |
Apr 04, 2005 | 16.00 | 16.46 | 16.00 | 16.22 | 9,649 | -0.05(-0.32%) |
Apr 01, 2005 | 16.30 | 16.49 | 16.27 | 16.27 | 16,628 | -0.35(-2.11%) |
Mar 31, 2005 | 16.26 | 17.17 | 16.07 | 16.62 | 113,425 | +0.49(+3.04%) |
Mar 30, 2005 | 16.18 | 16.18 | 16.12 | 16.13 | 5,363 | -0.04(-0.27%) |
Mar 29, 2005 | 16.21 | 16.25 | 16.16 | 16.18 | 16,959 | -0.10(-0.59%) |
Mar 28, 2005 | 16.00 | 16.60 | 15.99 | 16.27 | 44,892 | +0.41(+2.60%) |
Mar 24, 2005 | 16.13 | 16.13 | 15.64 | 15.86 | 69,002 | -0.22(-1.36%) |
Mar 23, 2005 | 16.31 | 16.56 | 16.04 | 16.08 | 56,345 | -1.45(-8.25%) |
Mar 22, 2005 | 17.73 | 17.73 | 17.48 | 17.52 | 197,951 | -0.04(-0.25%) |
Mar 21, 2005 | 17.15 | 17.77 | 17.15 | 17.57 | 54,325 | -0.23(-1.28%) |
Mar 18, 2005 | 17.58 | 17.80 | 17.58 | 17.80 | 513 | +0.17(+0.94%) |
Mar 17, 2005 | 17.63 | 17.68 | 17.63 | 17.63 | 2,054 | -0.01(-0.05%) |
Mar 16, 2005 | 17.94 | 17.94 | 17.32 | 17.64 | 4,907 | -0.18(-0.98%) |
Mar 15, 2005 | 17.57 | 18.09 | 17.57 | 17.81 | 14,667 | +0.25(+1.40%) |
Mar 14, 2005 | 17.57 | 17.57 | 17.57 | 17.57 | 913 | -0.04(-0.20%) |
Mar 11, 2005 | 17.57 | 17.60 | 17.57 | 17.60 | 4,196 | +0.07(+0.40%) |
Mar 10, 2005 | 17.53 | 17.53 | 17.53 | 17.53 | 1,437 | +0.00(+0.00%) |
Mar 09, 2005 | 17.53 | 17.53 | 17.53 | 17.53 | 114 | -0.04(-0.20%) |
Mar 08, 2005 | 17.53 | 17.57 | 17.53 | 17.57 | 1,015 | -0.01(-0.05%) |
Mar 07, 2005 | 17.57 | 17.59 | 17.57 | 17.58 | 4,793 | +0.01(+0.05%) |
Mar 04, 2005 | 17.59 | 17.60 | 17.57 | 17.57 | 5,478 | -0.03(-0.15%) |
Mar 03, 2005 | 17.63 | 17.73 | 17.59 | 17.59 | 2,910 | -0.09(-0.50%) |
Mar 02, 2005 | 17.62 | 17.75 | 17.62 | 17.68 | 21,798 | -0.04(-0.25%) |
Mar 01, 2005 | 17.70 | 17.73 | 17.69 | 17.73 | 9,586 | -0.11(-0.59%) |
Feb 28, 2005 | 17.59 | 17.83 | 17.54 | 17.83 | 25,849 | +0.25(+1.39%) |
Feb 25, 2005 | 17.58 | 17.61 | 17.58 | 17.59 | 94,796 | +0.01(+0.05%) |
Feb 24, 2005 | 17.59 | 17.61 | 17.58 | 17.58 | 7,246 | -0.04(-0.20%) |
Feb 23, 2005 | 17.62 | 17.63 | 17.57 | 17.61 | 5,478 | +0.04(+0.25%) |
Feb 22, 2005 | 17.61 | 17.63 | 17.57 | 17.57 | 17,917 | -0.04(-0.25%) |
Feb 18, 2005 | 17.54 | 17.61 | 17.54 | 17.61 | 1,426 | -0.03(-0.15%) |
Feb 17, 2005 | 17.61 | 17.64 | 17.57 | 17.64 | 28,671 | +0.02(+0.10%) |
Feb 16, 2005 | 17.55 | 17.62 | 17.55 | 17.62 | 10,059 | +0.01(+0.05%) |
Feb 15, 2005 | 17.57 | 17.61 | 17.57 | 17.61 | 4,861 | +0.04(+0.25%) |
Feb 14, 2005 | 17.61 | 17.61 | 17.53 | 17.57 | 10,271 | -0.08(-0.45%) |
Feb 11, 2005 | 17.66 | 17.66 | 17.61 | 17.65 | 4,450 | +0.00(+0.00%) |
Feb 10, 2005 | 17.64 | 17.66 | 17.62 | 17.65 | 8,673 | +0.02(+0.09%) |
Feb 09, 2005 | 17.70 | 17.70 | 17.63 | 17.63 | 798 | -0.07(-0.39%) |
Feb 08, 2005 | 17.70 | 17.70 | 17.62 | 17.70 | 4,108 | +0.04(+0.25%) |
Feb 07, 2005 | 17.66 | 17.68 | 17.63 | 17.66 | 4,473 | +0.00(+0.00%) |
Feb 04, 2005 | 17.54 | 17.66 | 17.54 | 17.66 | 3,081 | +0.00(+0.00%) |
Feb 03, 2005 | 17.55 | 17.70 | 17.55 | 17.66 | 5,985 | +0.04(+0.20%) |
Feb 02, 2005 | 17.58 | 17.66 | 17.58 | 17.62 | 5,335 | +0.01(+0.05%) |