Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.64 | 16.70 | 16.42 | 16.66 | 1,637,053 | +0.32(+1.97%) |
Apr 28, 2005 | 16.38 | 16.53 | 16.33 | 16.34 | 1,088,045 | -0.32(-1.94%) |
Apr 27, 2005 | 16.53 | 16.78 | 16.51 | 16.66 | 972,590 | -0.11(-0.68%) |
Apr 26, 2005 | 16.82 | 16.98 | 16.74 | 16.78 | 1,631,697 | -0.26(-1.54%) |
Apr 25, 2005 | 16.97 | 17.09 | 16.93 | 17.04 | 833,479 | +0.03(+0.20%) |
Apr 22, 2005 | 17.13 | 17.19 | 16.90 | 17.00 | 750,904 | -0.01(-0.04%) |
Apr 21, 2005 | 17.11 | 17.11 | 16.85 | 17.01 | 931,526 | +0.22(+1.32%) |
Apr 20, 2005 | 16.88 | 17.04 | 16.75 | 16.79 | 999,222 | -0.29(-1.69%) |
Apr 19, 2005 | 17.06 | 17.10 | 16.89 | 17.08 | 955,629 | +0.15(+0.87%) |
Apr 18, 2005 | 16.82 | 17.02 | 16.80 | 16.93 | 1,675,439 | -0.28(-1.60%) |
Apr 15, 2005 | 17.22 | 17.42 | 17.16 | 17.21 | 1,209,006 | -0.23(-1.31%) |
Apr 14, 2005 | 17.68 | 17.68 | 17.39 | 17.43 | 2,148,120 | -0.28(-1.59%) |
Apr 13, 2005 | 17.73 | 17.94 | 17.69 | 17.72 | 1,171,810 | -0.35(-1.93%) |
Apr 12, 2005 | 17.95 | 18.10 | 17.80 | 18.07 | 742,126 | -0.17(-0.92%) |
Apr 11, 2005 | 18.36 | 18.40 | 18.18 | 18.23 | 1,122,414 | +0.12(+0.67%) |
Apr 08, 2005 | 18.14 | 18.19 | 18.06 | 18.11 | 892,545 | +0.00(+0.00%) |
Apr 07, 2005 | 18.13 | 18.16 | 18.07 | 18.11 | 738,704 | +0.34(+1.89%) |
Apr 06, 2005 | 17.75 | 17.92 | 17.72 | 17.78 | 1,894,298 | +0.03(+0.15%) |
Apr 05, 2005 | 17.65 | 17.78 | 17.65 | 17.75 | 908,168 | -0.01(-0.08%) |
Apr 04, 2005 | 17.78 | 17.85 | 17.63 | 17.76 | 863,682 | -0.22(-1.23%) |
Apr 01, 2005 | 18.32 | 18.34 | 17.93 | 17.99 | 1,064,538 | -0.51(-2.76%) |
Mar 31, 2005 | 18.58 | 18.62 | 18.44 | 18.50 | 858,028 | -0.11(-0.58%) |
Mar 30, 2005 | 18.45 | 18.61 | 18.42 | 18.60 | 1,480,087 | +0.27(+1.47%) |
Mar 29, 2005 | 18.48 | 18.59 | 18.33 | 18.34 | 840,323 | -0.11(-0.58%) |
Mar 28, 2005 | 18.38 | 18.55 | 18.37 | 18.44 | 700,170 | -0.01(-0.04%) |
Mar 24, 2005 | 18.53 | 18.68 | 18.45 | 18.45 | 1,063,645 | +0.25(+1.37%) |
Mar 23, 2005 | 18.20 | 18.30 | 18.17 | 18.20 | 922,451 | -0.11(-0.59%) |
Mar 22, 2005 | 18.47 | 18.62 | 18.27 | 18.31 | 1,050,106 | -0.28(-1.52%) |
Mar 21, 2005 | 18.75 | 18.76 | 18.50 | 18.59 | 1,266,882 | -0.18(-0.97%) |
Mar 18, 2005 | 18.79 | 18.80 | 18.64 | 18.77 | 987,469 | +0.03(+0.18%) |
Mar 17, 2005 | 18.74 | 18.83 | 18.67 | 18.74 | 1,387,693 | +0.11(+0.58%) |
Mar 16, 2005 | 18.82 | 18.87 | 18.59 | 18.63 | 1,970,325 | -0.09(-0.50%) |
Mar 15, 2005 | 19.01 | 19.01 | 18.72 | 18.73 | 2,364,896 | -0.34(-1.76%) |
Mar 14, 2005 | 19.03 | 19.10 | 18.97 | 19.06 | 764,741 | +0.01(+0.07%) |
Mar 11, 2005 | 19.25 | 19.32 | 19.01 | 19.05 | 1,394,389 | -0.07(-0.35%) |
Mar 10, 2005 | 19.18 | 19.20 | 18.99 | 19.12 | 1,110,660 | +0.07(+0.39%) |
Mar 09, 2005 | 19.06 | 19.23 | 19.01 | 19.04 | 1,279,082 | -0.15(-0.77%) |
Mar 08, 2005 | 19.29 | 19.36 | 19.16 | 19.19 | 1,005,769 | -0.12(-0.63%) |
Mar 07, 2005 | 19.25 | 19.36 | 19.22 | 19.31 | 1,318,509 | +0.03(+0.14%) |
Mar 04, 2005 | 19.25 | 19.38 | 19.21 | 19.28 | 1,876,890 | +0.31(+1.63%) |
Mar 03, 2005 | 19.08 | 19.16 | 18.92 | 18.97 | 1,067,960 | +0.11(+0.61%) |
Mar 02, 2005 | 18.92 | 19.05 | 18.85 | 18.86 | 1,729,149 | -0.07(-0.36%) |
Mar 01, 2005 | 18.75 | 18.98 | 18.74 | 18.93 | 1,526,507 | +0.30(+1.59%) |
Feb 28, 2005 | 18.73 | 18.75 | 18.56 | 18.63 | 2,967,912 | -0.24(-1.25%) |
Feb 25, 2005 | 18.66 | 18.91 | 18.62 | 18.87 | 1,787,620 | +0.18(+0.97%) |
Feb 24, 2005 | 18.53 | 18.68 | 18.38 | 18.68 | 2,347,935 | +0.22(+1.16%) |
Feb 23, 2005 | 18.48 | 18.58 | 18.40 | 18.47 | 1,876,741 | -0.01(-0.07%) |
Feb 22, 2005 | 18.64 | 18.81 | 18.48 | 18.48 | 1,135,210 | +0.07(+0.40%) |
Feb 18, 2005 | 18.44 | 18.50 | 18.32 | 18.41 | 948,488 | +0.14(+0.77%) |
Feb 17, 2005 | 18.49 | 18.55 | 18.26 | 18.27 | 1,073,167 | -0.03(-0.18%) |
Feb 16, 2005 | 18.33 | 18.43 | 18.22 | 18.30 | 469,854 | -0.15(-0.80%) |
Feb 15, 2005 | 18.39 | 18.56 | 18.32 | 18.45 | 1,314,046 | -0.10(-0.54%) |
Feb 14, 2005 | 18.51 | 18.56 | 18.41 | 18.55 | 880,940 | +0.18(+0.99%) |
Feb 11, 2005 | 18.03 | 18.45 | 17.97 | 18.37 | 2,597,592 | +0.13(+0.70%) |
Feb 10, 2005 | 18.19 | 18.28 | 18.11 | 18.24 | 1,823,775 | +0.23(+1.27%) |
Feb 09, 2005 | 18.11 | 18.13 | 17.96 | 18.01 | 1,925,393 | -0.15(-0.85%) |
Feb 08, 2005 | 17.89 | 18.23 | 17.88 | 18.17 | 2,004,694 | +0.10(+0.56%) |
Feb 07, 2005 | 18.14 | 18.17 | 17.99 | 18.07 | 1,657,287 | -0.13(-0.70%) |
Feb 04, 2005 | 17.91 | 18.21 | 17.91 | 18.19 | 1,703,410 | +0.39(+2.19%) |
Feb 03, 2005 | 17.81 | 17.89 | 17.70 | 17.80 | 1,472,053 | -0.11(-0.64%) |
Feb 02, 2005 | 17.97 | 17.99 | 17.80 | 17.92 | 2,008,860 | -0.18(-1.00%) |