Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.26 | 15.38 | 15.19 | 15.36 | 6,137,281 | +0.11(+0.71%) |
Apr 28, 2005 | 15.15 | 15.30 | 15.09 | 15.26 | 5,723,799 | +0.07(+0.43%) |
Apr 27, 2005 | 15.07 | 15.21 | 14.99 | 15.19 | 3,590,155 | +0.12(+0.80%) |
Apr 26, 2005 | 15.24 | 15.24 | 15.05 | 15.07 | 4,321,947 | -0.18(-1.18%) |
Apr 25, 2005 | 15.18 | 15.33 | 15.15 | 15.25 | 3,436,465 | +0.15(+0.97%) |
Apr 22, 2005 | 15.10 | 15.21 | 14.98 | 15.10 | 4,363,102 | +0.01(+0.08%) |
Apr 21, 2005 | 15.08 | 15.15 | 15.00 | 15.09 | 3,468,296 | +0.11(+0.75%) |
Apr 20, 2005 | 15.08 | 15.16 | 14.95 | 14.98 | 3,462,187 | -0.11(-0.70%) |
Apr 19, 2005 | 15.15 | 15.18 | 15.06 | 15.08 | 4,667,909 | -0.02(-0.10%) |
Apr 18, 2005 | 15.10 | 15.22 | 15.00 | 15.10 | 5,129,298 | +0.06(+0.41%) |
Apr 15, 2005 | 15.18 | 15.26 | 15.04 | 15.04 | 5,389,412 | -0.16(-1.06%) |
Apr 14, 2005 | 15.27 | 15.31 | 15.18 | 15.20 | 5,964,943 | -0.06(-0.41%) |
Apr 13, 2005 | 15.44 | 15.49 | 15.25 | 15.26 | 4,155,397 | -0.15(-0.99%) |
Apr 12, 2005 | 15.36 | 15.46 | 15.23 | 15.41 | 3,834,514 | +0.06(+0.36%) |
Apr 11, 2005 | 15.37 | 15.43 | 15.26 | 15.36 | 2,832,319 | +0.05(+0.30%) |
Apr 08, 2005 | 15.33 | 15.45 | 15.25 | 15.31 | 4,725,783 | -0.07(-0.42%) |
Apr 07, 2005 | 15.30 | 15.40 | 15.23 | 15.38 | 4,963,069 | -0.02(-0.14%) |
Apr 06, 2005 | 15.36 | 15.40 | 15.29 | 15.40 | 4,611,642 | +0.06(+0.36%) |
Apr 05, 2005 | 15.17 | 15.40 | 15.10 | 15.34 | 4,630,612 | +0.17(+1.11%) |
Apr 04, 2005 | 15.08 | 15.22 | 14.94 | 15.17 | 7,470,647 | +0.04(+0.29%) |
Apr 01, 2005 | 15.30 | 15.36 | 15.02 | 15.13 | 6,937,236 | -0.16(-1.02%) |
Mar 31, 2005 | 15.33 | 15.37 | 15.26 | 15.29 | 6,085,193 | -0.10(-0.63%) |
Mar 30, 2005 | 15.38 | 15.54 | 15.36 | 15.38 | 5,163,380 | +0.04(+0.28%) |
Mar 29, 2005 | 15.55 | 15.59 | 15.31 | 15.34 | 7,698,609 | -0.21(-1.38%) |
Mar 28, 2005 | 15.55 | 15.65 | 15.54 | 15.55 | 3,677,610 | +0.05(+0.32%) |
Mar 24, 2005 | 15.59 | 15.61 | 15.48 | 15.50 | 4,721,925 | -0.09(-0.60%) |
Mar 23, 2005 | 15.40 | 15.64 | 15.35 | 15.60 | 8,480,881 | +0.23(+1.48%) |
Mar 22, 2005 | 15.89 | 15.90 | 15.37 | 15.37 | 15,279,540 | -0.65(-4.08%) |
Mar 21, 2005 | 16.07 | 16.14 | 15.94 | 16.02 | 3,759,599 | -0.00(-0.02%) |
Mar 18, 2005 | 15.86 | 16.03 | 15.86 | 16.03 | 8,803,371 | +0.16(+1.04%) |
Mar 17, 2005 | 16.16 | 16.16 | 15.83 | 15.86 | 5,521,881 | -0.30(-1.83%) |
Mar 16, 2005 | 16.22 | 16.29 | 16.14 | 16.16 | 4,451,522 | -0.14(-0.88%) |
Mar 15, 2005 | 16.22 | 16.39 | 16.20 | 16.30 | 6,209,945 | +0.16(+1.02%) |
Mar 14, 2005 | 15.97 | 16.14 | 15.96 | 16.14 | 4,635,434 | +0.18(+1.11%) |
Mar 11, 2005 | 16.06 | 16.19 | 15.92 | 15.96 | 3,989,168 | -0.14(-0.89%) |
Mar 10, 2005 | 16.00 | 16.14 | 15.99 | 16.10 | 4,472,099 | +0.20(+1.23%) |
Mar 09, 2005 | 16.08 | 16.08 | 15.87 | 15.91 | 5,544,066 | -0.17(-1.08%) |
Mar 08, 2005 | 16.14 | 16.16 | 16.05 | 16.08 | 4,142,536 | -0.05(-0.29%) |
Mar 07, 2005 | 16.28 | 16.28 | 16.08 | 16.13 | 6,160,752 | -0.14(-0.86%) |
Mar 04, 2005 | 16.32 | 16.37 | 16.16 | 16.27 | 3,645,779 | -0.01(-0.08%) |
Mar 03, 2005 | 16.28 | 16.34 | 16.21 | 16.28 | 3,562,825 | +0.00(+0.02%) |
Mar 02, 2005 | 16.36 | 16.42 | 16.25 | 16.28 | 5,246,333 | -0.16(-0.95%) |
Mar 01, 2005 | 16.29 | 16.44 | 16.27 | 16.43 | 5,008,083 | +0.14(+0.88%) |
Feb 28, 2005 | 16.13 | 16.35 | 16.06 | 16.29 | 3,587,904 | +0.10(+0.63%) |
Feb 25, 2005 | 16.05 | 16.28 | 16.05 | 16.19 | 4,643,151 | +0.09(+0.56%) |
Feb 24, 2005 | 15.97 | 16.10 | 15.89 | 16.10 | 4,058,296 | +0.12(+0.76%) |
Feb 23, 2005 | 15.78 | 15.97 | 15.77 | 15.97 | 5,568,823 | +0.19(+1.20%) |
Feb 22, 2005 | 16.02 | 16.08 | 15.78 | 15.78 | 7,830,434 | -0.31(-1.91%) |
Feb 18, 2005 | 16.19 | 16.22 | 16.05 | 16.09 | 3,904,285 | -0.13(-0.82%) |
Feb 17, 2005 | 16.39 | 16.39 | 16.23 | 16.23 | 4,174,045 | -0.16(-1.01%) |
Feb 16, 2005 | 16.34 | 16.44 | 16.31 | 16.39 | 5,504,518 | +0.02(+0.09%) |
Feb 15, 2005 | 16.44 | 16.45 | 16.34 | 16.38 | 4,009,102 | +0.01(+0.06%) |
Feb 14, 2005 | 16.38 | 16.38 | 16.31 | 16.37 | 2,503,398 | -0.01(-0.06%) |
Feb 11, 2005 | 16.38 | 16.42 | 16.33 | 16.38 | 6,818,593 | +0.00(+0.00%) |
Feb 10, 2005 | 16.38 | 16.43 | 16.32 | 16.38 | 4,982,039 | +0.00(+0.00%) |
Feb 09, 2005 | 16.42 | 16.46 | 16.33 | 16.38 | 4,550,230 | -0.09(-0.57%) |
Feb 08, 2005 | 16.44 | 16.50 | 16.37 | 16.47 | 6,533,079 | +0.05(+0.28%) |
Feb 07, 2005 | 16.48 | 16.62 | 16.38 | 16.42 | 14,724,587 | -0.06(-0.38%) |
Feb 04, 2005 | 16.51 | 16.52 | 16.43 | 16.48 | 11,888,409 | -0.02(-0.15%) |
Feb 03, 2005 | 16.53 | 16.55 | 16.45 | 16.51 | 5,293,276 | -0.01(-0.04%) |
Feb 02, 2005 | 16.61 | 16.65 | 16.47 | 16.52 | 5,108,720 | -0.08(-0.49%) |