Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.05 | 16.22 | 15.89 | 16.19 | 12,852,885 | +0.32(+2.02%) |
Apr 28, 2005 | 16.05 | 16.05 | 15.84 | 15.87 | 8,044,958 | -0.26(-1.59%) |
Apr 27, 2005 | 16.16 | 16.23 | 16.02 | 16.13 | 8,087,014 | -0.15(-0.90%) |
Apr 26, 2005 | 16.33 | 16.43 | 16.23 | 16.27 | 10,596,734 | -0.17(-1.02%) |
Apr 25, 2005 | 16.23 | 16.46 | 16.21 | 16.44 | 7,266,933 | +0.31(+1.89%) |
Apr 22, 2005 | 16.27 | 16.29 | 16.01 | 16.14 | 5,125,816 | -0.18(-1.10%) |
Apr 21, 2005 | 16.03 | 16.33 | 16.01 | 16.32 | 11,128,612 | +0.46(+2.88%) |
Apr 20, 2005 | 16.26 | 16.26 | 15.86 | 15.86 | 8,056,091 | -0.38(-2.36%) |
Apr 19, 2005 | 16.07 | 16.25 | 16.07 | 16.24 | 14,511,601 | +0.27(+1.68%) |
Apr 18, 2005 | 15.68 | 15.98 | 15.67 | 15.98 | 11,633,277 | +0.19(+1.18%) |
Apr 15, 2005 | 16.05 | 16.15 | 15.76 | 15.79 | 14,831,965 | -0.34(-2.10%) |
Apr 14, 2005 | 16.49 | 16.49 | 16.11 | 16.13 | 15,849,954 | -0.42(-2.56%) |
Apr 13, 2005 | 16.80 | 16.80 | 16.55 | 16.55 | 11,620,908 | -0.34(-1.99%) |
Apr 12, 2005 | 16.68 | 16.89 | 16.42 | 16.89 | 13,538,141 | +0.21(+1.26%) |
Apr 11, 2005 | 16.78 | 16.79 | 16.53 | 16.68 | 5,992,900 | -0.16(-0.96%) |
Apr 08, 2005 | 16.88 | 16.90 | 16.81 | 16.84 | 6,169,780 | -0.08(-0.47%) |
Apr 07, 2005 | 16.82 | 16.94 | 16.78 | 16.92 | 10,366,666 | +0.17(+1.01%) |
Apr 06, 2005 | 16.65 | 16.94 | 16.65 | 16.75 | 10,652,396 | +0.23(+1.37%) |
Apr 05, 2005 | 16.53 | 16.65 | 16.51 | 16.52 | 8,636,209 | -0.00(-0.02%) |
Apr 04, 2005 | 16.56 | 16.56 | 16.34 | 16.53 | 9,388,259 | +0.04(+0.22%) |
Apr 01, 2005 | 16.45 | 16.87 | 16.45 | 16.49 | 24,430,500 | +0.10(+0.59%) |
Mar 31, 2005 | 16.18 | 16.45 | 16.18 | 16.40 | 12,067,438 | +0.17(+1.07%) |
Mar 30, 2005 | 16.09 | 16.29 | 15.98 | 16.22 | 10,077,226 | +0.36(+2.28%) |
Mar 29, 2005 | 16.22 | 16.22 | 15.83 | 15.86 | 13,701,416 | -0.42(-2.59%) |
Mar 28, 2005 | 16.40 | 16.40 | 16.19 | 16.28 | 6,016,402 | +0.11(+0.69%) |
Mar 24, 2005 | 16.25 | 16.45 | 16.17 | 16.17 | 10,417,380 | -0.02(-0.11%) |
Mar 23, 2005 | 16.18 | 16.43 | 16.17 | 16.19 | 13,597,514 | -0.21(-1.27%) |
Mar 22, 2005 | 16.68 | 16.89 | 16.35 | 16.40 | 12,939,470 | -0.31(-1.85%) |
Mar 21, 2005 | 16.96 | 16.96 | 16.66 | 16.70 | 10,413,670 | -0.25(-1.45%) |
Mar 18, 2005 | 17.14 | 17.14 | 16.90 | 16.95 | 4,993,465 | -0.08(-0.45%) |
Mar 17, 2005 | 16.72 | 17.05 | 16.71 | 17.03 | 7,331,253 | +0.30(+1.82%) |
Mar 16, 2005 | 16.78 | 16.94 | 16.66 | 16.72 | 12,965,445 | -0.14(-0.85%) |
Mar 15, 2005 | 17.27 | 17.27 | 16.85 | 16.86 | 14,036,622 | -0.43(-2.49%) |
Mar 14, 2005 | 17.38 | 17.47 | 17.23 | 17.30 | 7,265,696 | -0.13(-0.77%) |
Mar 11, 2005 | 17.54 | 17.66 | 17.41 | 17.43 | 10,834,224 | -0.10(-0.56%) |
Mar 10, 2005 | 17.58 | 17.66 | 17.49 | 17.53 | 9,325,176 | -0.17(-0.96%) |
Mar 09, 2005 | 17.83 | 17.89 | 17.67 | 17.70 | 13,032,239 | -0.10(-0.57%) |
Mar 08, 2005 | 17.95 | 17.95 | 17.80 | 17.80 | 5,689,854 | -0.14(-0.76%) |
Mar 07, 2005 | 17.87 | 17.98 | 17.86 | 17.94 | 8,753,716 | +0.12(+0.66%) |
Mar 04, 2005 | 17.78 | 17.86 | 17.75 | 17.82 | 3,977,950 | +0.21(+1.19%) |
Mar 03, 2005 | 17.71 | 17.71 | 17.50 | 17.61 | 8,250,288 | +0.05(+0.28%) |
Mar 02, 2005 | 17.71 | 17.73 | 17.54 | 17.56 | 5,656,457 | -0.29(-1.65%) |
Mar 01, 2005 | 17.83 | 17.87 | 17.77 | 17.85 | 3,554,921 | +0.05(+0.28%) |
Feb 28, 2005 | 17.99 | 17.99 | 17.73 | 17.80 | 4,671,865 | -0.03(-0.17%) |
Feb 25, 2005 | 17.66 | 17.87 | 17.60 | 17.83 | 4,880,905 | +0.32(+1.84%) |
Feb 24, 2005 | 17.43 | 17.54 | 17.33 | 17.51 | 5,968,162 | +0.27(+1.55%) |
Feb 23, 2005 | 17.34 | 17.34 | 17.21 | 17.24 | 5,037,994 | +0.08(+0.46%) |
Feb 22, 2005 | 17.32 | 17.41 | 17.13 | 17.16 | 4,164,725 | -0.06(-0.37%) |
Feb 18, 2005 | 17.11 | 17.25 | 17.10 | 17.23 | 3,416,386 | +0.21(+1.23%) |
Feb 17, 2005 | 17.11 | 17.13 | 17.02 | 17.02 | 3,756,540 | -0.03(-0.17%) |
Feb 16, 2005 | 17.10 | 17.10 | 17.00 | 17.05 | 3,862,916 | -0.05(-0.31%) |
Feb 15, 2005 | 17.11 | 17.18 | 17.04 | 17.10 | 3,019,333 | +0.04(+0.24%) |
Feb 14, 2005 | 17.06 | 17.09 | 17.01 | 17.06 | 2,998,305 | +0.12(+0.72%) |
Feb 11, 2005 | 16.81 | 17.02 | 16.74 | 16.94 | 4,666,917 | +0.16(+0.97%) |
Feb 10, 2005 | 16.63 | 16.77 | 16.61 | 16.77 | 2,523,326 | +0.08(+0.48%) |
Feb 09, 2005 | 16.79 | 16.80 | 16.67 | 16.69 | 2,656,914 | -0.05(-0.32%) |
Feb 08, 2005 | 16.75 | 16.77 | 16.69 | 16.75 | 5,021,914 | +0.03(+0.19%) |
Feb 07, 2005 | 16.69 | 16.74 | 16.69 | 16.71 | 5,337,330 | +0.05(+0.32%) |
Feb 04, 2005 | 16.50 | 16.69 | 16.46 | 16.66 | 3,528,946 | +0.29(+1.77%) |
Feb 03, 2005 | 16.37 | 16.42 | 16.32 | 16.37 | 2,257,387 | -0.05(-0.31%) |
Feb 02, 2005 | 16.37 | 16.42 | 16.33 | 16.42 | 2,851,111 | +0.05(+0.32%) |