Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.92 | 18.03 | 17.50 | 17.71 | 6,680,280 | +0.10(+0.55%) |
Apr 28, 2005 | 17.65 | 17.86 | 17.43 | 17.61 | 8,179,941 | -0.18(-1.03%) |
Apr 27, 2005 | 18.18 | 18.18 | 17.15 | 17.80 | 10,836,160 | +0.01(+0.06%) |
Apr 26, 2005 | 17.99 | 18.03 | 17.71 | 17.79 | 5,134,175 | -0.21(-1.16%) |
Apr 25, 2005 | 18.39 | 18.39 | 17.86 | 17.99 | 4,767,985 | +0.36(+2.03%) |
Apr 22, 2005 | 17.57 | 17.85 | 17.37 | 17.64 | 4,694,962 | +0.10(+0.59%) |
Apr 21, 2005 | 17.04 | 17.56 | 16.98 | 17.53 | 4,278,837 | +0.57(+3.34%) |
Apr 20, 2005 | 17.37 | 17.60 | 16.93 | 16.97 | 4,737,111 | -0.39(-2.25%) |
Apr 19, 2005 | 16.87 | 17.46 | 16.85 | 17.36 | 7,216,679 | +0.68(+4.06%) |
Apr 18, 2005 | 16.28 | 16.69 | 15.94 | 16.68 | 6,637,862 | +0.43(+2.66%) |
Apr 15, 2005 | 17.17 | 17.19 | 16.20 | 16.25 | 9,513,420 | -0.77(-4.55%) |
Apr 14, 2005 | 17.25 | 17.64 | 16.94 | 17.02 | 8,398,742 | -0.04(-0.24%) |
Apr 13, 2005 | 17.64 | 17.66 | 16.99 | 17.06 | 6,553,832 | -0.59(-3.33%) |
Apr 12, 2005 | 18.09 | 18.17 | 17.57 | 17.65 | 5,484,794 | -0.44(-2.41%) |
Apr 11, 2005 | 17.61 | 18.11 | 17.45 | 18.09 | 5,239,414 | +0.47(+2.69%) |
Apr 08, 2005 | 18.21 | 18.26 | 17.57 | 17.61 | 8,214,841 | -0.68(-3.73%) |
Apr 07, 2005 | 18.96 | 18.98 | 18.05 | 18.30 | 7,127,816 | -0.34(-1.82%) |
Apr 06, 2005 | 18.59 | 18.78 | 18.22 | 18.64 | 9,373,816 | +0.02(+0.12%) |
Apr 05, 2005 | 18.65 | 18.98 | 18.42 | 18.61 | 8,124,368 | -0.04(-0.20%) |
Apr 04, 2005 | 18.87 | 19.56 | 18.39 | 18.65 | 10,932,003 | -0.07(-0.38%) |
Apr 01, 2005 | 18.34 | 18.74 | 18.29 | 18.72 | 8,219,942 | +0.57(+3.12%) |
Mar 31, 2005 | 17.79 | 18.19 | 17.75 | 18.15 | 8,357,398 | +0.88(+5.11%) |
Mar 30, 2005 | 16.72 | 17.28 | 16.43 | 17.27 | 9,708,327 | +0.60(+3.62%) |
Mar 29, 2005 | 16.87 | 17.22 | 16.65 | 16.67 | 6,093,947 | -0.20(-1.17%) |
Mar 28, 2005 | 16.95 | 17.15 | 16.74 | 16.87 | 4,314,543 | -0.08(-0.46%) |
Mar 24, 2005 | 16.83 | 17.32 | 16.73 | 16.94 | 5,599,698 | +0.17(+1.02%) |
Mar 23, 2005 | 17.23 | 17.23 | 16.56 | 16.77 | 8,533,513 | -0.58(-3.37%) |
Mar 22, 2005 | 17.75 | 17.96 | 17.32 | 17.36 | 5,101,691 | -0.39(-2.22%) |
Mar 21, 2005 | 17.96 | 17.96 | 17.50 | 17.75 | 5,264,382 | -0.20(-1.14%) |
Mar 18, 2005 | 17.88 | 18.04 | 17.69 | 17.96 | 12,304,409 | +0.70(+4.06%) |
Mar 17, 2005 | 16.95 | 17.35 | 16.94 | 17.26 | 9,388,314 | +0.38(+2.27%) |
Mar 16, 2005 | 16.72 | 17.16 | 16.45 | 16.87 | 7,038,953 | +0.16(+0.94%) |
Mar 15, 2005 | 17.00 | 17.27 | 16.71 | 16.72 | 4,600,193 | -0.33(-1.94%) |
Mar 14, 2005 | 16.97 | 17.08 | 16.56 | 17.05 | 5,049,071 | +0.15(+0.86%) |
Mar 11, 2005 | 16.71 | 17.06 | 16.66 | 16.90 | 5,959,445 | +0.19(+1.16%) |
Mar 10, 2005 | 17.13 | 17.14 | 16.42 | 16.71 | 10,482,051 | -0.66(-3.78%) |
Mar 09, 2005 | 17.66 | 18.03 | 17.33 | 17.37 | 11,885,331 | -0.16(-0.94%) |
Mar 08, 2005 | 17.13 | 17.57 | 17.13 | 17.53 | 5,420,362 | +0.32(+1.88%) |
Mar 07, 2005 | 17.32 | 17.38 | 16.93 | 17.21 | 4,881,816 | -0.22(-1.28%) |
Mar 04, 2005 | 17.09 | 17.63 | 16.97 | 17.43 | 5,102,496 | +0.34(+1.98%) |
Mar 03, 2005 | 17.02 | 17.36 | 16.90 | 17.09 | 7,601,661 | +0.34(+2.00%) |
Mar 02, 2005 | 16.38 | 16.84 | 16.31 | 16.75 | 6,406,712 | +8.56(+104.57%) |
Mar 01, 2005 | 8.418 | 8.455 | 8.145 | 8.190 | 11,628,945 | -0.30(-3.48%) |
Feb 28, 2005 | 8.539 | 8.688 | 8.308 | 8.485 | 14,429,062 | -0.04(-0.42%) |
Feb 25, 2005 | 8.226 | 8.544 | 8.226 | 8.521 | 10,256,001 | +0.30(+3.59%) |
Feb 24, 2005 | 8.092 | 8.225 | 8.052 | 8.225 | 8,670,968 | +0.18(+2.19%) |
Feb 23, 2005 | 8.036 | 8.116 | 8.025 | 8.049 | 9,508,050 | -0.01(-0.18%) |
Feb 22, 2005 | 8.029 | 8.225 | 8.029 | 8.064 | 12,846,177 | +0.10(+1.20%) |
Feb 18, 2005 | 7.808 | 8.019 | 7.802 | 7.968 | 10,777,902 | +0.19(+2.41%) |
Feb 17, 2005 | 7.957 | 7.976 | 7.754 | 7.781 | 11,625,723 | -0.13(-1.68%) |
Feb 16, 2005 | 7.659 | 7.943 | 7.659 | 7.914 | 11,057,646 | +0.26(+3.43%) |
Feb 15, 2005 | 7.650 | 7.719 | 7.586 | 7.652 | 6,281,606 | +0.00(+0.02%) |
Feb 14, 2005 | 7.571 | 7.659 | 7.571 | 7.650 | 9,716,918 | +0.08(+1.11%) |
Feb 11, 2005 | 7.450 | 7.600 | 7.404 | 7.566 | 8,520,089 | +0.12(+1.56%) |
Feb 10, 2005 | 7.352 | 7.471 | 7.330 | 7.450 | 6,305,768 | +0.16(+2.25%) |
Feb 09, 2005 | 7.222 | 7.371 | 7.140 | 7.286 | 7,913,889 | +0.05(+0.71%) |
Feb 08, 2005 | 7.166 | 7.280 | 7.096 | 7.235 | 6,884,047 | +0.07(+0.95%) |
Feb 07, 2005 | 7.138 | 7.170 | 7.058 | 7.167 | 7,846,772 | +0.03(+0.40%) |
Feb 04, 2005 | 7.208 | 7.239 | 7.092 | 7.138 | 8,489,484 | -0.06(-0.82%) |
Feb 03, 2005 | 7.310 | 7.329 | 7.070 | 7.196 | 12,064,399 | +0.06(+0.86%) |
Feb 02, 2005 | 7.077 | 7.135 | 7.048 | 7.135 | 6,521,079 | +0.06(+0.88%) |