Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.31 | 17.62 | 17.23 | 17.61 | 10,708,260 | +0.38(+2.23%) |
Apr 28, 2005 | 17.25 | 17.39 | 17.22 | 17.22 | 10,660,790 | -0.14(-0.78%) |
Apr 27, 2005 | 17.16 | 17.39 | 17.05 | 17.36 | 12,120,372 | +0.19(+1.11%) |
Apr 26, 2005 | 17.02 | 17.35 | 17.02 | 17.17 | 9,527,079 | +0.06(+0.36%) |
Apr 25, 2005 | 17.05 | 17.15 | 16.95 | 17.11 | 7,951,891 | +0.07(+0.42%) |
Apr 22, 2005 | 17.15 | 17.19 | 16.91 | 17.04 | 7,806,408 | -0.19(-1.10%) |
Apr 21, 2005 | 17.10 | 17.26 | 16.75 | 17.23 | 10,060,984 | +0.29(+1.69%) |
Apr 20, 2005 | 17.12 | 17.24 | 16.91 | 16.94 | 10,766,901 | -0.31(-1.81%) |
Apr 19, 2005 | 17.42 | 17.45 | 17.12 | 17.25 | 11,481,194 | -0.29(-1.65%) |
Apr 18, 2005 | 17.69 | 17.79 | 17.33 | 17.54 | 20,019,208 | -0.32(-1.78%) |
Apr 15, 2005 | 17.29 | 17.90 | 17.29 | 17.86 | 27,161,028 | +0.57(+3.27%) |
Apr 14, 2005 | 17.16 | 17.37 | 17.14 | 17.29 | 12,189,344 | +0.09(+0.52%) |
Apr 13, 2005 | 17.01 | 17.28 | 16.99 | 17.20 | 10,187,759 | +0.05(+0.29%) |
Apr 12, 2005 | 17.08 | 17.22 | 16.85 | 17.15 | 10,414,501 | +0.05(+0.31%) |
Apr 11, 2005 | 17.19 | 17.26 | 17.10 | 17.10 | 8,704,441 | -0.04(-0.23%) |
Apr 08, 2005 | 17.31 | 17.34 | 17.13 | 17.14 | 8,257,658 | -0.18(-1.01%) |
Apr 07, 2005 | 17.05 | 17.36 | 17.03 | 17.31 | 12,179,013 | +0.27(+1.55%) |
Apr 06, 2005 | 16.94 | 17.15 | 16.89 | 17.05 | 12,745,589 | +0.15(+0.87%) |
Apr 05, 2005 | 16.65 | 16.91 | 16.63 | 16.90 | 10,735,067 | +0.37(+2.21%) |
Apr 04, 2005 | 16.60 | 16.62 | 16.47 | 16.54 | 10,293,870 | -0.00(-0.02%) |
Apr 01, 2005 | 16.77 | 16.82 | 16.52 | 16.54 | 9,878,362 | -0.15(-0.92%) |
Mar 31, 2005 | 16.74 | 16.83 | 16.67 | 16.70 | 11,654,043 | -0.05(-0.28%) |
Mar 30, 2005 | 16.53 | 16.75 | 16.48 | 16.74 | 14,209,081 | +0.36(+2.19%) |
Mar 29, 2005 | 16.29 | 16.49 | 16.25 | 16.38 | 16,783,106 | +0.20(+1.26%) |
Mar 28, 2005 | 16.10 | 16.24 | 15.99 | 16.18 | 11,051,166 | +0.09(+0.53%) |
Mar 24, 2005 | 15.94 | 16.22 | 15.92 | 16.09 | 9,020,260 | +0.12(+0.76%) |
Mar 23, 2005 | 15.63 | 16.07 | 15.63 | 15.97 | 11,462,485 | +0.30(+1.92%) |
Mar 22, 2005 | 15.52 | 15.94 | 15.52 | 15.67 | 10,145,594 | -0.04(-0.25%) |
Mar 21, 2005 | 15.89 | 15.89 | 15.65 | 15.71 | 10,379,037 | -0.21(-1.35%) |
Mar 18, 2005 | 15.87 | 16.08 | 15.70 | 15.93 | 19,729,078 | -0.02(-0.13%) |
Mar 17, 2005 | 15.85 | 16.07 | 15.79 | 15.95 | 12,245,192 | -0.32(-1.96%) |
Mar 16, 2005 | 16.27 | 16.31 | 16.16 | 16.27 | 8,641,333 | -0.09(-0.53%) |
Mar 15, 2005 | 16.52 | 16.56 | 16.33 | 16.35 | 10,697,928 | -0.16(-1.00%) |
Mar 14, 2005 | 16.47 | 16.60 | 16.41 | 16.52 | 7,718,447 | +0.04(+0.26%) |
Mar 11, 2005 | 16.55 | 16.57 | 16.46 | 16.47 | 7,363,534 | -0.10(-0.63%) |
Mar 10, 2005 | 16.42 | 16.65 | 16.39 | 16.58 | 7,345,384 | +0.14(+0.85%) |
Mar 09, 2005 | 16.55 | 16.64 | 16.43 | 16.44 | 8,997,921 | -0.21(-1.29%) |
Mar 08, 2005 | 16.71 | 16.74 | 16.61 | 16.65 | 8,530,754 | -0.05(-0.32%) |
Mar 07, 2005 | 16.68 | 16.73 | 16.63 | 16.71 | 8,329,981 | +0.09(+0.52%) |
Mar 04, 2005 | 16.52 | 16.65 | 16.43 | 16.62 | 7,550,625 | +0.14(+0.87%) |
Mar 03, 2005 | 16.49 | 16.56 | 16.30 | 16.48 | 7,888,504 | -0.02(-0.11%) |
Mar 02, 2005 | 16.34 | 16.56 | 16.22 | 16.49 | 8,755,821 | +0.04(+0.22%) |
Mar 01, 2005 | 16.47 | 16.61 | 16.43 | 16.46 | 10,684,246 | -0.01(-0.07%) |
Feb 28, 2005 | 16.57 | 16.59 | 16.29 | 16.47 | 7,938,208 | -0.10(-0.60%) |
Feb 25, 2005 | 16.56 | 16.58 | 16.44 | 16.57 | 9,012,162 | -0.03(-0.19%) |
Feb 24, 2005 | 16.32 | 16.61 | 16.24 | 16.60 | 9,418,176 | +0.22(+1.36%) |
Feb 23, 2005 | 16.29 | 16.43 | 16.27 | 16.38 | 10,012,676 | +0.11(+0.66%) |
Feb 22, 2005 | 16.47 | 16.65 | 16.26 | 16.27 | 13,717,620 | -0.34(-2.07%) |
Feb 18, 2005 | 16.67 | 16.67 | 16.51 | 16.62 | 11,404,124 | -0.06(-0.34%) |
Feb 17, 2005 | 16.77 | 16.77 | 16.58 | 16.67 | 7,547,553 | -0.10(-0.58%) |
Feb 16, 2005 | 16.78 | 16.82 | 16.72 | 16.77 | 7,939,046 | -0.01(-0.09%) |
Feb 15, 2005 | 16.71 | 16.83 | 16.65 | 16.78 | 11,027,151 | +0.14(+0.82%) |
Feb 14, 2005 | 16.51 | 16.68 | 16.48 | 16.65 | 8,751,911 | +0.10(+0.63%) |
Feb 11, 2005 | 16.17 | 16.63 | 16.15 | 16.55 | 12,160,304 | +0.44(+2.71%) |
Feb 10, 2005 | 16.26 | 16.27 | 16.07 | 16.11 | 8,116,363 | -0.06(-0.40%) |
Feb 09, 2005 | 16.24 | 16.31 | 16.17 | 16.17 | 7,901,349 | -0.04(-0.27%) |
Feb 08, 2005 | 16.26 | 16.33 | 16.17 | 16.22 | 8,165,230 | -0.11(-0.68%) |
Feb 07, 2005 | 16.29 | 16.42 | 16.28 | 16.33 | 7,040,455 | +0.03(+0.15%) |
Feb 04, 2005 | 16.28 | 16.36 | 16.23 | 16.30 | 11,958,134 | -0.05(-0.31%) |
Feb 03, 2005 | 16.38 | 16.47 | 16.26 | 16.35 | 6,745,857 | +0.01(+0.04%) |
Feb 02, 2005 | 16.31 | 16.38 | 16.25 | 16.34 | 7,073,405 | +0.03(+0.20%) |