Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.93 | 17.24 | 16.83 | 17.19 | 6,746,074 | +0.27(+1.60%) |
Apr 28, 2005 | 17.06 | 17.10 | 16.89 | 16.92 | 4,645,903 | -0.33(-1.91%) |
Apr 27, 2005 | 17.07 | 17.34 | 16.93 | 17.25 | 6,602,920 | +0.21(+1.26%) |
Apr 26, 2005 | 17.17 | 17.33 | 17.04 | 17.04 | 4,957,699 | -0.33(-1.92%) |
Apr 25, 2005 | 17.17 | 17.42 | 17.13 | 17.37 | 5,536,641 | +0.15(+0.88%) |
Apr 22, 2005 | 17.15 | 17.27 | 17.10 | 17.22 | 3,286,799 | +0.07(+0.40%) |
Apr 21, 2005 | 17.10 | 17.28 | 16.98 | 17.15 | 5,546,223 | +0.15(+0.89%) |
Apr 20, 2005 | 16.90 | 17.17 | 16.80 | 17.00 | 6,848,409 | +0.04(+0.25%) |
Apr 19, 2005 | 16.60 | 16.97 | 16.59 | 16.96 | 4,628,272 | +0.38(+2.27%) |
Apr 18, 2005 | 16.65 | 16.80 | 16.49 | 16.58 | 4,198,618 | -0.09(-0.53%) |
Apr 15, 2005 | 16.81 | 16.88 | 16.67 | 16.67 | 4,224,106 | -0.14(-0.84%) |
Apr 14, 2005 | 16.93 | 16.94 | 16.80 | 16.81 | 3,314,779 | -0.15(-0.86%) |
Apr 13, 2005 | 17.07 | 17.17 | 16.91 | 16.96 | 3,898,319 | -0.15(-0.85%) |
Apr 12, 2005 | 16.70 | 17.14 | 16.68 | 17.11 | 3,588,631 | +0.25(+1.45%) |
Apr 11, 2005 | 16.67 | 16.96 | 16.65 | 16.86 | 3,198,262 | +0.19(+1.13%) |
Apr 08, 2005 | 16.77 | 16.85 | 16.65 | 16.67 | 2,254,057 | -0.10(-0.59%) |
Apr 07, 2005 | 16.75 | 16.83 | 16.67 | 16.77 | 2,314,998 | +0.07(+0.41%) |
Apr 06, 2005 | 16.80 | 16.85 | 16.68 | 16.70 | 2,694,635 | -0.08(-0.47%) |
Apr 05, 2005 | 16.67 | 16.78 | 16.62 | 16.78 | 2,452,978 | +0.11(+0.69%) |
Apr 04, 2005 | 16.63 | 16.70 | 16.49 | 16.67 | 3,825,880 | -0.01(-0.03%) |
Apr 01, 2005 | 16.71 | 16.81 | 16.50 | 16.67 | 5,889,640 | +0.06(+0.38%) |
Mar 31, 2005 | 16.57 | 16.69 | 16.49 | 16.61 | 4,089,766 | +0.10(+0.63%) |
Mar 30, 2005 | 16.30 | 16.62 | 16.30 | 16.50 | 3,156,676 | +0.20(+1.22%) |
Mar 29, 2005 | 16.32 | 16.46 | 16.25 | 16.31 | 3,375,145 | -0.10(-0.60%) |
Mar 28, 2005 | 16.61 | 16.62 | 16.41 | 16.41 | 4,293,287 | -0.14(-0.85%) |
Mar 24, 2005 | 16.48 | 16.63 | 16.44 | 16.55 | 3,113,749 | +0.19(+1.15%) |
Mar 23, 2005 | 16.44 | 16.44 | 16.25 | 16.36 | 4,203,600 | -0.08(-0.48%) |
Mar 22, 2005 | 16.62 | 16.80 | 16.39 | 16.44 | 4,605,275 | -0.21(-1.25%) |
Mar 21, 2005 | 16.74 | 16.77 | 16.58 | 16.65 | 3,132,147 | -0.10(-0.59%) |
Mar 18, 2005 | 16.88 | 16.90 | 16.60 | 16.75 | 7,329,423 | -0.04(-0.25%) |
Mar 17, 2005 | 16.75 | 16.92 | 16.61 | 16.79 | 3,709,363 | +0.21(+1.26%) |
Mar 16, 2005 | 16.70 | 16.82 | 16.53 | 16.58 | 3,288,907 | -0.16(-0.97%) |
Mar 15, 2005 | 16.94 | 16.97 | 16.74 | 16.74 | 2,870,368 | -0.18(-1.05%) |
Mar 14, 2005 | 16.62 | 16.92 | 16.62 | 16.92 | 3,325,127 | +0.32(+1.95%) |
Mar 11, 2005 | 16.75 | 16.85 | 16.59 | 16.59 | 2,396,253 | -0.15(-0.90%) |
Mar 10, 2005 | 16.65 | 16.78 | 16.54 | 16.75 | 4,007,745 | +0.19(+1.17%) |
Mar 09, 2005 | 16.83 | 16.83 | 16.55 | 16.55 | 6,004,623 | -0.38(-2.22%) |
Mar 08, 2005 | 16.99 | 17.00 | 16.83 | 16.93 | 2,640,593 | -0.06(-0.34%) |
Mar 07, 2005 | 17.11 | 17.13 | 16.96 | 16.99 | 3,286,033 | -0.03(-0.15%) |
Mar 04, 2005 | 16.94 | 17.02 | 16.85 | 17.01 | 4,562,923 | +0.24(+1.43%) |
Mar 03, 2005 | 16.85 | 17.00 | 16.73 | 16.77 | 4,223,722 | -0.13(-0.77%) |
Mar 02, 2005 | 16.90 | 16.98 | 16.83 | 16.90 | 4,678,673 | +0.00(+0.00%) |
Mar 01, 2005 | 16.72 | 16.99 | 16.69 | 16.90 | 3,227,966 | +0.14(+0.84%) |
Feb 28, 2005 | 16.90 | 17.04 | 16.72 | 16.76 | 3,285,841 | -0.18(-1.08%) |
Feb 25, 2005 | 16.72 | 17.11 | 16.70 | 16.94 | 5,284,827 | +0.31(+1.85%) |
Feb 24, 2005 | 16.57 | 16.67 | 16.56 | 16.64 | 3,635,965 | +0.02(+0.13%) |
Feb 23, 2005 | 16.70 | 16.83 | 16.58 | 16.61 | 4,320,308 | +0.13(+0.76%) |
Feb 22, 2005 | 16.93 | 16.94 | 16.48 | 16.49 | 6,377,361 | -0.45(-2.68%) |
Feb 18, 2005 | 17.21 | 17.21 | 16.92 | 16.94 | 4,467,870 | -0.26(-1.52%) |
Feb 17, 2005 | 17.27 | 17.34 | 17.14 | 17.20 | 3,512,167 | -0.09(-0.54%) |
Feb 16, 2005 | 17.33 | 17.37 | 17.23 | 17.30 | 3,337,009 | -0.08(-0.48%) |
Feb 15, 2005 | 17.47 | 17.48 | 17.35 | 17.38 | 3,059,324 | -0.04(-0.24%) |
Feb 14, 2005 | 17.37 | 17.45 | 17.32 | 17.42 | 3,250,771 | +0.11(+0.63%) |
Feb 11, 2005 | 17.49 | 17.53 | 17.28 | 17.31 | 4,704,353 | -0.18(-1.01%) |
Feb 10, 2005 | 17.41 | 17.49 | 17.35 | 17.49 | 3,344,291 | +0.07(+0.42%) |
Feb 09, 2005 | 17.53 | 17.57 | 17.42 | 17.42 | 2,444,929 | -0.13(-0.71%) |
Feb 08, 2005 | 17.54 | 17.59 | 17.50 | 17.54 | 2,372,298 | -0.04(-0.21%) |
Feb 07, 2005 | 17.59 | 17.60 | 17.47 | 17.58 | 2,466,201 | -0.04(-0.21%) |
Feb 04, 2005 | 17.55 | 17.63 | 17.50 | 17.62 | 4,124,453 | +0.14(+0.81%) |
Feb 03, 2005 | 17.60 | 17.60 | 17.35 | 17.48 | 3,695,374 | -0.24(-1.35%) |
Feb 02, 2005 | 17.78 | 17.92 | 17.68 | 17.72 | 4,949,459 | -0.07(-0.38%) |