Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.04 | 17.18 | 16.87 | 17.11 | 2,088,447 | +0.11(+0.64%) |
Apr 28, 2005 | 17.12 | 17.28 | 16.96 | 17.00 | 2,913,374 | -0.25(-1.42%) |
Apr 27, 2005 | 17.30 | 17.42 | 17.07 | 17.24 | 1,993,924 | +0.00(+0.00%) |
Apr 26, 2005 | 17.50 | 17.61 | 17.23 | 17.24 | 2,634,891 | -0.26(-1.47%) |
Apr 25, 2005 | 17.19 | 17.52 | 16.97 | 17.50 | 2,950,201 | +0.14(+0.82%) |
Apr 22, 2005 | 17.43 | 17.53 | 17.30 | 17.36 | 1,877,129 | -0.06(-0.36%) |
Apr 21, 2005 | 17.32 | 17.56 | 17.21 | 17.42 | 1,762,965 | +0.18(+1.06%) |
Apr 20, 2005 | 17.64 | 17.68 | 17.20 | 17.24 | 1,974,107 | -0.33(-1.88%) |
Apr 19, 2005 | 17.54 | 17.68 | 17.47 | 17.57 | 2,370,613 | +0.09(+0.49%) |
Apr 18, 2005 | 17.40 | 17.55 | 17.18 | 17.48 | 2,299,764 | +0.08(+0.46%) |
Apr 15, 2005 | 17.53 | 17.69 | 17.32 | 17.40 | 2,861,290 | -0.18(-1.04%) |
Apr 14, 2005 | 17.82 | 17.82 | 17.59 | 17.59 | 2,269,426 | -0.25(-1.38%) |
Apr 13, 2005 | 17.92 | 18.09 | 17.78 | 17.83 | 3,018,945 | +0.01(+0.03%) |
Apr 12, 2005 | 17.82 | 17.93 | 17.64 | 17.83 | 2,473,553 | -0.09(-0.48%) |
Apr 11, 2005 | 17.69 | 17.97 | 17.69 | 17.91 | 3,004,740 | +0.34(+1.95%) |
Apr 08, 2005 | 17.62 | 17.70 | 17.48 | 17.57 | 1,804,703 | -0.11(-0.61%) |
Apr 07, 2005 | 17.69 | 17.73 | 17.53 | 17.68 | 2,473,202 | -0.01(-0.03%) |
Apr 06, 2005 | 17.69 | 17.77 | 17.64 | 17.68 | 1,604,609 | -0.01(-0.03%) |
Apr 05, 2005 | 17.64 | 17.82 | 17.61 | 17.69 | 2,522,130 | +0.02(+0.10%) |
Apr 04, 2005 | 18.10 | 18.10 | 17.56 | 17.67 | 2,746,950 | -0.03(-0.19%) |
Apr 01, 2005 | 17.56 | 17.84 | 17.56 | 17.71 | 4,229,855 | +0.21(+1.21%) |
Mar 31, 2005 | 17.47 | 17.62 | 17.35 | 17.49 | 3,545,397 | -0.05(-0.26%) |
Mar 30, 2005 | 17.19 | 17.81 | 17.16 | 17.54 | 4,252,477 | +0.20(+1.15%) |
Mar 29, 2005 | 16.96 | 17.43 | 16.88 | 17.34 | 3,756,364 | +0.23(+1.37%) |
Mar 28, 2005 | 17.06 | 17.24 | 16.83 | 17.11 | 4,726,144 | +0.00(+0.00%) |
Mar 24, 2005 | 16.70 | 17.32 | 16.70 | 17.11 | 13,243,200 | +1.50(+9.61%) |
Mar 23, 2005 | 15.74 | 15.80 | 15.45 | 15.61 | 2,285,910 | -0.10(-0.65%) |
Mar 22, 2005 | 15.65 | 16.08 | 15.65 | 15.71 | 2,756,070 | +0.02(+0.15%) |
Mar 21, 2005 | 15.51 | 15.77 | 15.44 | 15.69 | 2,286,436 | +0.27(+1.74%) |
Mar 18, 2005 | 15.25 | 15.48 | 15.20 | 15.42 | 3,664,822 | +0.21(+1.35%) |
Mar 17, 2005 | 15.07 | 15.25 | 15.01 | 15.21 | 2,462,856 | +0.25(+1.64%) |
Mar 16, 2005 | 15.42 | 15.42 | 14.70 | 14.97 | 3,848,081 | -0.50(-3.21%) |
Mar 15, 2005 | 15.68 | 15.75 | 15.46 | 15.46 | 2,346,763 | -0.17(-1.06%) |
Mar 14, 2005 | 15.78 | 15.88 | 15.59 | 15.63 | 2,272,407 | -0.08(-0.51%) |
Mar 11, 2005 | 15.68 | 15.77 | 15.52 | 15.71 | 1,623,373 | +0.03(+0.22%) |
Mar 10, 2005 | 15.81 | 15.81 | 15.49 | 15.68 | 1,603,206 | -0.14(-0.87%) |
Mar 09, 2005 | 16.31 | 16.31 | 15.64 | 15.81 | 2,007,076 | -0.50(-3.04%) |
Mar 08, 2005 | 16.43 | 16.49 | 16.25 | 16.31 | 1,143,393 | -0.18(-1.11%) |
Mar 07, 2005 | 16.46 | 16.62 | 16.39 | 16.49 | 1,121,998 | +0.16(+0.98%) |
Mar 04, 2005 | 16.14 | 16.45 | 15.85 | 16.33 | 1,718,422 | +0.30(+1.89%) |
Mar 03, 2005 | 15.94 | 16.07 | 15.77 | 16.03 | 1,566,905 | +0.11(+0.68%) |
Mar 02, 2005 | 15.71 | 15.97 | 15.54 | 15.92 | 2,137,900 | +0.22(+1.42%) |
Mar 01, 2005 | 15.37 | 15.81 | 15.36 | 15.70 | 2,285,910 | +0.42(+2.72%) |
Feb 28, 2005 | 15.60 | 15.78 | 15.24 | 15.28 | 2,809,381 | -0.39(-2.51%) |
Feb 25, 2005 | 15.57 | 15.68 | 15.41 | 15.68 | 1,726,664 | +0.14(+0.92%) |
Feb 24, 2005 | 15.42 | 15.62 | 15.36 | 15.53 | 1,625,828 | +0.11(+0.70%) |
Feb 23, 2005 | 15.51 | 15.53 | 15.40 | 15.42 | 1,436,783 | +0.03(+0.22%) |
Feb 22, 2005 | 15.48 | 15.69 | 15.33 | 15.39 | 1,699,482 | -0.09(-0.55%) |
Feb 18, 2005 | 15.81 | 15.81 | 15.44 | 15.48 | 2,478,463 | -0.34(-2.13%) |
Feb 17, 2005 | 15.88 | 15.90 | 15.67 | 15.81 | 1,855,208 | -0.09(-0.57%) |
Feb 16, 2005 | 16.35 | 16.35 | 15.88 | 15.90 | 1,971,828 | -0.46(-2.82%) |
Feb 15, 2005 | 16.33 | 16.39 | 16.15 | 16.37 | 1,561,293 | +0.04(+0.24%) |
Feb 14, 2005 | 16.34 | 16.49 | 16.30 | 16.33 | 989,246 | -0.08(-0.49%) |
Feb 11, 2005 | 16.26 | 16.45 | 16.02 | 16.41 | 1,655,115 | +0.15(+0.91%) |
Feb 10, 2005 | 16.05 | 16.31 | 15.97 | 16.26 | 1,752,619 | +0.22(+1.35%) |
Feb 09, 2005 | 16.19 | 16.38 | 16.01 | 16.04 | 1,557,610 | -0.19(-1.16%) |
Feb 08, 2005 | 16.15 | 16.24 | 16.06 | 16.23 | 2,031,803 | +0.08(+0.49%) |
Feb 07, 2005 | 16.02 | 16.25 | 15.90 | 16.15 | 2,531,424 | +0.07(+0.46%) |
Feb 04, 2005 | 16.28 | 16.29 | 15.99 | 16.07 | 3,932,257 | -0.60(-3.59%) |
Feb 03, 2005 | 16.59 | 16.69 | 16.41 | 16.67 | 1,913,430 | +0.00(+0.00%) |
Feb 02, 2005 | 16.79 | 16.79 | 16.50 | 16.67 | 2,011,811 | -0.06(-0.37%) |