Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.13 | 18.25 | 17.90 | 18.25 | 2,801,521 | +0.49(+2.78%) |
Apr 28, 2005 | 17.82 | 17.85 | 17.69 | 17.76 | 2,738,466 | -0.18(-0.98%) |
Apr 27, 2005 | 17.74 | 18.04 | 17.64 | 17.93 | 2,285,035 | +0.15(+0.84%) |
Apr 26, 2005 | 17.74 | 17.90 | 17.68 | 17.78 | 1,829,157 | +0.04(+0.24%) |
Apr 25, 2005 | 17.52 | 17.76 | 17.51 | 17.74 | 2,234,403 | +0.25(+1.46%) |
Apr 22, 2005 | 17.09 | 17.50 | 17.04 | 17.48 | 2,621,014 | +0.34(+1.98%) |
Apr 21, 2005 | 17.02 | 17.15 | 16.86 | 17.14 | 1,046,147 | +0.15(+0.88%) |
Apr 20, 2005 | 17.04 | 17.17 | 16.90 | 17.00 | 1,338,458 | -0.06(-0.34%) |
Apr 19, 2005 | 16.86 | 17.11 | 16.86 | 17.05 | 1,824,640 | +0.09(+0.50%) |
Apr 18, 2005 | 16.98 | 17.08 | 16.74 | 16.97 | 1,681,778 | -0.01(-0.06%) |
Apr 15, 2005 | 16.95 | 17.11 | 16.92 | 16.98 | 1,412,806 | -0.05(-0.28%) |
Apr 14, 2005 | 17.19 | 17.24 | 16.90 | 17.03 | 1,479,438 | -0.20(-1.17%) |
Apr 13, 2005 | 17.27 | 17.40 | 17.13 | 17.23 | 1,616,088 | -0.07(-0.40%) |
Apr 12, 2005 | 17.06 | 17.37 | 16.97 | 17.30 | 1,691,189 | +0.16(+0.96%) |
Apr 11, 2005 | 17.11 | 17.18 | 17.00 | 17.13 | 992,691 | +0.11(+0.66%) |
Apr 08, 2005 | 17.40 | 17.43 | 17.02 | 17.02 | 2,457,636 | -0.31(-1.78%) |
Apr 07, 2005 | 17.13 | 17.35 | 17.09 | 17.33 | 2,175,489 | +0.22(+1.30%) |
Apr 06, 2005 | 16.99 | 17.19 | 16.98 | 17.11 | 2,091,917 | +0.18(+1.07%) |
Apr 05, 2005 | 16.93 | 16.99 | 16.83 | 16.93 | 1,667,661 | +0.01(+0.03%) |
Apr 04, 2005 | 16.99 | 17.03 | 16.84 | 16.92 | 3,459,174 | -0.13(-0.78%) |
Apr 01, 2005 | 17.53 | 17.53 | 16.93 | 17.05 | 2,680,116 | -0.06(-0.34%) |
Mar 31, 2005 | 17.19 | 17.45 | 17.10 | 17.11 | 2,309,316 | -0.02(-0.12%) |
Mar 30, 2005 | 16.79 | 17.13 | 16.79 | 17.13 | 2,010,605 | +0.37(+2.22%) |
Mar 29, 2005 | 16.62 | 16.91 | 16.62 | 16.76 | 1,730,151 | +0.09(+0.51%) |
Mar 28, 2005 | 16.95 | 16.95 | 16.68 | 16.68 | 2,413,968 | +0.06(+0.38%) |
Mar 24, 2005 | 16.78 | 17.08 | 16.61 | 16.61 | 1,685,542 | -0.09(-0.54%) |
Mar 23, 2005 | 16.58 | 16.88 | 16.31 | 16.70 | 2,463,094 | +0.13(+0.77%) |
Mar 22, 2005 | 16.95 | 17.21 | 16.58 | 16.58 | 2,274,118 | -0.36(-2.10%) |
Mar 21, 2005 | 17.08 | 17.16 | 16.87 | 16.93 | 1,260,345 | -0.23(-1.33%) |
Mar 18, 2005 | 17.33 | 17.36 | 17.06 | 17.16 | 2,241,555 | -0.12(-0.71%) |
Mar 17, 2005 | 17.13 | 17.34 | 17.13 | 17.28 | 1,499,389 | +0.16(+0.93%) |
Mar 16, 2005 | 17.50 | 17.52 | 17.03 | 17.12 | 3,503,783 | -0.57(-3.21%) |
Mar 15, 2005 | 17.74 | 17.89 | 17.48 | 17.69 | 2,327,573 | +0.06(+0.33%) |
Mar 14, 2005 | 17.28 | 17.63 | 17.21 | 17.63 | 1,512,377 | +0.40(+2.34%) |
Mar 11, 2005 | 17.73 | 17.73 | 17.23 | 17.23 | 2,150,831 | -0.55(-3.08%) |
Mar 10, 2005 | 17.60 | 17.81 | 17.43 | 17.78 | 2,048,626 | +0.27(+1.55%) |
Mar 09, 2005 | 18.04 | 18.04 | 17.48 | 17.51 | 2,150,267 | -0.64(-3.54%) |
Mar 08, 2005 | 18.14 | 18.20 | 18.00 | 18.15 | 1,759,326 | -0.01(-0.03%) |
Mar 07, 2005 | 18.19 | 18.31 | 17.96 | 18.15 | 1,644,133 | +0.09(+0.47%) |
Mar 04, 2005 | 17.68 | 18.10 | 17.68 | 18.07 | 2,460,459 | +0.40(+2.29%) |
Mar 03, 2005 | 17.51 | 17.69 | 17.48 | 17.67 | 1,157,199 | +0.17(+0.97%) |
Mar 02, 2005 | 17.51 | 17.60 | 17.29 | 17.50 | 1,248,864 | -0.06(-0.36%) |
Mar 01, 2005 | 17.43 | 17.64 | 17.40 | 17.56 | 1,613,829 | +0.13(+0.73%) |
Feb 28, 2005 | 17.41 | 17.45 | 17.15 | 17.43 | 2,519,750 | -0.01(-0.03%) |
Feb 25, 2005 | 16.99 | 17.46 | 16.99 | 17.44 | 2,239,108 | +0.36(+2.08%) |
Feb 24, 2005 | 17.03 | 17.12 | 16.97 | 17.08 | 1,316,248 | +0.05(+0.31%) |
Feb 23, 2005 | 17.18 | 17.37 | 16.93 | 17.03 | 2,635,884 | -0.29(-1.66%) |
Feb 22, 2005 | 17.74 | 17.74 | 17.27 | 17.31 | 2,330,773 | -0.43(-2.40%) |
Feb 18, 2005 | 17.83 | 17.91 | 17.54 | 17.74 | 2,376,323 | -0.09(-0.48%) |
Feb 17, 2005 | 17.71 | 17.87 | 17.66 | 17.82 | 2,844,247 | +0.18(+0.99%) |
Feb 16, 2005 | 17.58 | 17.77 | 17.40 | 17.65 | 1,602,912 | +0.06(+0.36%) |
Feb 15, 2005 | 17.51 | 17.70 | 17.46 | 17.59 | 2,153,090 | +0.13(+0.73%) |
Feb 14, 2005 | 17.52 | 17.61 | 17.38 | 17.46 | 1,313,048 | -0.04(-0.21%) |
Feb 11, 2005 | 17.47 | 17.53 | 17.28 | 17.50 | 1,429,182 | +0.03(+0.15%) |
Feb 10, 2005 | 17.39 | 17.50 | 17.27 | 17.47 | 1,568,091 | +0.11(+0.61%) |
Feb 09, 2005 | 17.22 | 17.43 | 17.17 | 17.36 | 2,132,385 | +0.19(+1.11%) |
Feb 08, 2005 | 17.11 | 17.19 | 17.05 | 17.17 | 1,982,183 | +0.06(+0.34%) |
Feb 07, 2005 | 17.06 | 17.37 | 17.00 | 17.11 | 1,921,198 | +0.00(+0.00%) |
Feb 04, 2005 | 17.03 | 17.15 | 16.60 | 17.11 | 4,504,568 | +0.24(+1.42%) |
Feb 03, 2005 | 16.89 | 17.23 | 16.87 | 16.87 | 1,949,997 | -0.13(-0.75%) |
Feb 02, 2005 | 16.92 | 17.17 | 16.79 | 17.00 | 3,122,065 | -0.03(-0.19%) |