Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.53 | 17.72 | 17.49 | 17.64 | 3,072,983 | +0.10(+0.59%) |
Apr 28, 2005 | 17.69 | 17.88 | 17.47 | 17.54 | 2,845,800 | -0.32(-1.78%) |
Apr 27, 2005 | 17.59 | 17.86 | 17.44 | 17.86 | 3,104,987 | +0.28(+1.61%) |
Apr 26, 2005 | 17.70 | 17.86 | 17.55 | 17.57 | 2,527,178 | -0.27(-1.49%) |
Apr 25, 2005 | 17.87 | 17.96 | 17.64 | 17.84 | 2,885,834 | +0.11(+0.62%) |
Apr 22, 2005 | 18.19 | 18.21 | 17.65 | 17.73 | 2,513,438 | -0.38(-2.10%) |
Apr 21, 2005 | 17.86 | 18.18 | 17.83 | 18.11 | 2,929,954 | +0.47(+2.65%) |
Apr 20, 2005 | 18.01 | 18.13 | 17.60 | 17.64 | 4,436,398 | -0.39(-2.14%) |
Apr 19, 2005 | 18.10 | 18.16 | 17.57 | 18.03 | 4,820,870 | -0.10(-0.54%) |
Apr 18, 2005 | 18.38 | 18.55 | 17.98 | 18.13 | 3,605,126 | -0.27(-1.47%) |
Apr 15, 2005 | 18.39 | 18.87 | 18.34 | 18.40 | 5,003,498 | -0.09(-0.47%) |
Apr 14, 2005 | 18.53 | 19.01 | 18.44 | 18.49 | 3,534,162 | -0.06(-0.31%) |
Apr 13, 2005 | 18.74 | 18.95 | 18.45 | 18.54 | 2,562,999 | -0.12(-0.65%) |
Apr 12, 2005 | 18.58 | 18.70 | 18.33 | 18.66 | 2,641,530 | +0.14(+0.78%) |
Apr 11, 2005 | 18.48 | 18.62 | 18.46 | 18.52 | 1,453,914 | +0.06(+0.34%) |
Apr 08, 2005 | 18.77 | 18.79 | 18.46 | 18.46 | 1,572,849 | -0.28(-1.51%) |
Apr 07, 2005 | 18.61 | 18.74 | 18.52 | 18.74 | 1,738,328 | +0.25(+1.37%) |
Apr 06, 2005 | 18.70 | 18.82 | 18.42 | 18.49 | 2,133,594 | -0.13(-0.68%) |
Apr 05, 2005 | 18.73 | 18.73 | 18.52 | 18.61 | 2,056,344 | -0.01(-0.06%) |
Apr 04, 2005 | 18.59 | 18.79 | 18.55 | 18.62 | 2,616,738 | +0.04(+0.22%) |
Apr 01, 2005 | 19.03 | 19.07 | 18.58 | 18.58 | 2,991,054 | -0.34(-1.80%) |
Mar 31, 2005 | 19.11 | 19.11 | 18.81 | 18.92 | 2,790,787 | -0.10(-0.55%) |
Mar 30, 2005 | 18.94 | 19.13 | 18.83 | 19.03 | 3,781,896 | +0.21(+1.10%) |
Mar 29, 2005 | 18.92 | 19.07 | 18.72 | 18.82 | 4,053,779 | -0.09(-0.46%) |
Mar 28, 2005 | 19.11 | 19.19 | 18.84 | 18.91 | 5,474,044 | -0.27(-1.38%) |
Mar 24, 2005 | 19.59 | 19.64 | 19.14 | 19.17 | 6,047,542 | -0.46(-2.35%) |
Mar 23, 2005 | 19.03 | 20.00 | 19.03 | 19.63 | 9,269,318 | +0.60(+3.15%) |
Mar 22, 2005 | 18.38 | 19.17 | 18.22 | 19.03 | 11,366,447 | +1.10(+6.14%) |
Mar 21, 2005 | 17.98 | 18.16 | 17.92 | 17.93 | 3,489,478 | -0.03(-0.19%) |
Mar 18, 2005 | 18.19 | 18.24 | 17.90 | 17.97 | 6,792,083 | -0.22(-1.20%) |
Mar 17, 2005 | 18.16 | 18.35 | 18.10 | 18.19 | 2,659,405 | -0.03(-0.16%) |
Mar 16, 2005 | 18.34 | 18.40 | 18.11 | 18.21 | 3,463,145 | -0.16(-0.88%) |
Mar 15, 2005 | 18.82 | 18.84 | 18.35 | 18.38 | 2,606,176 | -0.37(-1.97%) |
Mar 14, 2005 | 18.48 | 18.76 | 18.38 | 18.74 | 3,028,902 | +0.32(+1.72%) |
Mar 11, 2005 | 18.65 | 18.75 | 18.37 | 18.43 | 1,885,465 | -0.24(-1.27%) |
Mar 10, 2005 | 18.57 | 18.67 | 18.36 | 18.66 | 2,043,390 | +0.09(+0.50%) |
Mar 09, 2005 | 18.69 | 18.83 | 18.55 | 18.57 | 2,115,981 | -0.17(-0.89%) |
Mar 08, 2005 | 18.84 | 18.94 | 18.73 | 18.74 | 2,040,287 | -0.16(-0.82%) |
Mar 07, 2005 | 18.73 | 19.11 | 18.68 | 18.89 | 3,878,849 | +0.24(+1.27%) |
Mar 04, 2005 | 18.79 | 18.91 | 18.62 | 18.66 | 3,620,799 | +0.13(+0.72%) |
Mar 03, 2005 | 18.59 | 18.68 | 18.44 | 18.53 | 3,327,965 | +0.01(+0.03%) |
Mar 02, 2005 | 18.45 | 18.68 | 18.31 | 18.52 | 2,391,297 | +0.07(+0.41%) |
Mar 01, 2005 | 18.40 | 18.50 | 18.33 | 18.45 | 3,489,943 | +0.03(+0.19%) |
Feb 28, 2005 | 18.27 | 18.43 | 18.13 | 18.41 | 3,732,836 | +0.23(+1.27%) |
Feb 25, 2005 | 18.03 | 18.24 | 17.90 | 18.18 | 2,287,853 | +0.17(+0.93%) |
Feb 24, 2005 | 17.73 | 18.12 | 17.68 | 18.01 | 2,560,053 | +0.33(+1.86%) |
Feb 23, 2005 | 17.80 | 17.88 | 17.63 | 17.68 | 2,694,003 | -0.05(-0.29%) |
Feb 22, 2005 | 17.78 | 18.00 | 17.74 | 17.74 | 3,049,817 | -0.12(-0.65%) |
Feb 18, 2005 | 17.89 | 17.99 | 17.75 | 17.85 | 1,962,401 | +0.00(+0.00%) |
Feb 17, 2005 | 18.04 | 18.10 | 17.82 | 17.85 | 3,043,684 | -0.18(-1.02%) |
Feb 16, 2005 | 18.13 | 18.19 | 17.93 | 18.04 | 3,053,128 | -0.02(-0.10%) |
Feb 15, 2005 | 18.02 | 18.32 | 17.89 | 18.05 | 4,319,081 | +0.10(+0.55%) |
Feb 14, 2005 | 18.19 | 18.20 | 17.88 | 17.95 | 1,601,698 | -0.12(-0.64%) |
Feb 11, 2005 | 17.90 | 18.20 | 17.75 | 18.07 | 2,557,279 | +0.22(+1.26%) |
Feb 10, 2005 | 17.91 | 17.93 | 17.70 | 17.85 | 2,305,577 | +0.11(+0.62%) |
Feb 09, 2005 | 18.09 | 18.10 | 17.68 | 17.74 | 2,835,689 | -0.31(-1.69%) |
Feb 08, 2005 | 17.90 | 18.05 | 17.79 | 18.04 | 4,019,566 | +0.28(+1.56%) |
Feb 07, 2005 | 17.60 | 17.92 | 17.52 | 17.76 | 6,263,222 | +0.50(+2.91%) |
Feb 04, 2005 | 17.47 | 17.53 | 17.23 | 17.26 | 4,051,693 | -0.18(-1.06%) |
Feb 03, 2005 | 17.34 | 17.59 | 17.15 | 17.45 | 5,140,857 | +0.13(+0.77%) |
Feb 02, 2005 | 17.41 | 17.46 | 17.22 | 17.31 | 2,846,735 | -0.11(-0.63%) |