Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.30 | 17.65 | 16.98 | 17.62 | 7,068,287 | +0.48(+2.79%) |
Apr 28, 2005 | 17.38 | 17.55 | 17.14 | 17.15 | 4,597,071 | -0.39(-2.23%) |
Apr 27, 2005 | 17.22 | 17.82 | 17.09 | 17.54 | 6,133,774 | +0.30(+1.73%) |
Apr 26, 2005 | 17.25 | 17.48 | 17.21 | 17.24 | 4,580,338 | -0.11(-0.65%) |
Apr 25, 2005 | 17.48 | 17.60 | 17.35 | 17.35 | 5,668,950 | -0.05(-0.27%) |
Apr 22, 2005 | 17.99 | 18.00 | 17.31 | 17.40 | 8,504,398 | -0.23(-1.31%) |
Apr 21, 2005 | 17.59 | 17.70 | 17.38 | 17.63 | 5,219,691 | +0.15(+0.88%) |
Apr 20, 2005 | 17.93 | 17.95 | 17.41 | 17.47 | 4,826,662 | -0.41(-2.30%) |
Apr 19, 2005 | 18.00 | 18.05 | 17.82 | 17.89 | 4,898,069 | -0.11(-0.60%) |
Apr 18, 2005 | 17.80 | 18.19 | 17.77 | 17.99 | 5,619,529 | +0.30(+1.68%) |
Apr 15, 2005 | 18.11 | 18.34 | 17.68 | 17.70 | 7,325,312 | -0.32(-1.77%) |
Apr 14, 2005 | 18.31 | 18.44 | 17.93 | 18.01 | 8,246,983 | -0.44(-2.37%) |
Apr 13, 2005 | 18.93 | 18.93 | 18.35 | 18.45 | 5,432,549 | -0.48(-2.53%) |
Apr 12, 2005 | 19.13 | 19.22 | 18.68 | 18.93 | 8,041,519 | -0.23(-1.18%) |
Apr 11, 2005 | 19.18 | 19.24 | 19.05 | 19.16 | 2,708,005 | -0.02(-0.08%) |
Apr 08, 2005 | 19.34 | 19.46 | 19.15 | 19.17 | 4,767,124 | -0.16(-0.85%) |
Apr 07, 2005 | 19.13 | 19.49 | 19.11 | 19.34 | 4,655,637 | +0.27(+1.40%) |
Apr 06, 2005 | 18.79 | 19.19 | 18.78 | 19.07 | 4,670,035 | +0.38(+2.01%) |
Apr 05, 2005 | 18.63 | 18.84 | 18.57 | 18.69 | 3,956,941 | +0.04(+0.19%) |
Apr 04, 2005 | 18.68 | 18.76 | 18.46 | 18.66 | 3,489,976 | -0.03(-0.14%) |
Apr 01, 2005 | 18.91 | 19.11 | 18.64 | 18.68 | 3,623,256 | -0.23(-1.20%) |
Mar 31, 2005 | 18.83 | 19.02 | 18.79 | 18.91 | 4,165,129 | +0.23(+1.21%) |
Mar 30, 2005 | 18.53 | 18.73 | 18.50 | 18.68 | 5,353,943 | +0.31(+1.71%) |
Mar 29, 2005 | 18.81 | 18.92 | 18.33 | 18.37 | 7,007,971 | -0.56(-2.93%) |
Mar 28, 2005 | 19.16 | 19.19 | 18.92 | 18.92 | 3,614,111 | -0.23(-1.21%) |
Mar 24, 2005 | 19.17 | 19.38 | 19.11 | 19.16 | 3,002,776 | -0.02(-0.11%) |
Mar 23, 2005 | 19.32 | 19.35 | 19.09 | 19.18 | 4,878,807 | -0.12(-0.64%) |
Mar 22, 2005 | 19.69 | 19.76 | 19.30 | 19.30 | 6,901,931 | -0.48(-2.44%) |
Mar 21, 2005 | 20.02 | 20.16 | 19.73 | 19.78 | 3,616,057 | -0.23(-1.13%) |
Mar 18, 2005 | 19.74 | 20.01 | 19.58 | 20.01 | 7,438,162 | +0.24(+1.22%) |
Mar 17, 2005 | 19.66 | 19.87 | 19.59 | 19.77 | 3,887,674 | +0.09(+0.47%) |
Mar 16, 2005 | 20.12 | 20.16 | 19.62 | 19.67 | 5,294,794 | -0.60(-2.94%) |
Mar 15, 2005 | 20.53 | 20.60 | 20.27 | 20.27 | 4,465,543 | -0.12(-0.58%) |
Mar 14, 2005 | 20.18 | 20.40 | 20.14 | 20.39 | 5,485,082 | +0.22(+1.07%) |
Mar 11, 2005 | 19.92 | 20.23 | 19.92 | 20.17 | 5,699,497 | +0.20(+1.00%) |
Mar 10, 2005 | 20.10 | 20.10 | 19.83 | 19.97 | 3,590,957 | +0.01(+0.05%) |
Mar 09, 2005 | 19.97 | 20.12 | 19.89 | 19.96 | 4,172,523 | -0.12(-0.59%) |
Mar 08, 2005 | 20.16 | 20.17 | 19.92 | 20.08 | 3,815,489 | -0.08(-0.41%) |
Mar 07, 2005 | 20.43 | 20.43 | 20.03 | 20.16 | 4,984,652 | -0.19(-0.93%) |
Mar 04, 2005 | 19.82 | 20.40 | 19.79 | 20.35 | 6,864,379 | +0.67(+3.42%) |
Mar 03, 2005 | 19.63 | 19.71 | 19.34 | 19.68 | 4,130,496 | +0.08(+0.42%) |
Mar 02, 2005 | 19.56 | 19.68 | 19.32 | 19.60 | 4,068,623 | +0.02(+0.08%) |
Mar 01, 2005 | 19.28 | 19.61 | 19.23 | 19.58 | 4,503,289 | +0.39(+2.01%) |
Feb 28, 2005 | 19.45 | 19.58 | 19.17 | 19.20 | 5,362,893 | -0.39(-1.99%) |
Feb 25, 2005 | 19.49 | 19.68 | 19.33 | 19.59 | 4,514,185 | +0.09(+0.47%) |
Feb 24, 2005 | 19.40 | 19.49 | 19.15 | 19.49 | 6,531,472 | +0.00(+0.00%) |
Feb 23, 2005 | 19.27 | 19.53 | 19.02 | 19.49 | 6,785,190 | +0.30(+1.55%) |
Feb 22, 2005 | 19.54 | 19.74 | 19.20 | 19.20 | 10,244,814 | -0.52(-2.63%) |
Feb 18, 2005 | 19.61 | 19.86 | 19.59 | 19.72 | 6,681,485 | +0.18(+0.95%) |
Feb 17, 2005 | 19.28 | 19.72 | 19.28 | 19.53 | 10,307,270 | +0.23(+1.20%) |
Feb 16, 2005 | 18.89 | 19.36 | 18.85 | 19.30 | 7,716,006 | +0.28(+1.49%) |
Feb 15, 2005 | 19.22 | 19.22 | 18.91 | 19.02 | 6,843,366 | -0.13(-0.70%) |
Feb 14, 2005 | 19.14 | 19.24 | 19.13 | 19.15 | 3,681,042 | -0.01(-0.03%) |
Feb 11, 2005 | 19.12 | 19.26 | 19.11 | 19.16 | 4,636,569 | +0.01(+0.05%) |
Feb 10, 2005 | 19.25 | 19.26 | 19.11 | 19.14 | 8,364,503 | -0.01(-0.05%) |
Feb 09, 2005 | 19.44 | 19.45 | 19.05 | 19.16 | 10,870,935 | -0.36(-1.87%) |
Feb 08, 2005 | 19.84 | 19.84 | 19.47 | 19.52 | 6,743,357 | -0.32(-1.61%) |
Feb 07, 2005 | 20.27 | 20.28 | 19.81 | 19.84 | 5,872,274 | -0.48(-2.38%) |
Feb 04, 2005 | 20.11 | 20.63 | 20.10 | 20.32 | 8,224,997 | +0.13(+0.64%) |
Feb 03, 2005 | 20.61 | 20.61 | 20.13 | 20.19 | 12,032,510 | -0.51(-2.46%) |
Feb 02, 2005 | 20.41 | 20.70 | 20.36 | 20.70 | 5,528,666 | +0.29(+1.41%) |