Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.31 | 17.66 | 16.99 | 17.63 | 7,065,289 | +0.48(+2.79%) |
Apr 28, 2005 | 17.38 | 17.56 | 17.14 | 17.15 | 4,595,121 | -0.39(-2.23%) |
Apr 27, 2005 | 17.22 | 17.83 | 17.10 | 17.54 | 6,131,172 | +0.30(+1.73%) |
Apr 26, 2005 | 17.26 | 17.49 | 17.21 | 17.25 | 4,578,396 | -0.11(-0.65%) |
Apr 25, 2005 | 17.49 | 17.61 | 17.35 | 17.36 | 5,666,545 | -0.05(-0.27%) |
Apr 22, 2005 | 18.00 | 18.01 | 17.32 | 17.40 | 8,500,790 | -0.23(-1.31%) |
Apr 21, 2005 | 17.60 | 17.71 | 17.38 | 17.64 | 5,217,477 | +0.15(+0.88%) |
Apr 20, 2005 | 17.94 | 17.95 | 17.42 | 17.48 | 4,824,615 | -0.41(-2.30%) |
Apr 19, 2005 | 18.01 | 18.06 | 17.83 | 17.89 | 4,895,991 | -0.11(-0.60%) |
Apr 18, 2005 | 17.81 | 18.20 | 17.78 | 18.00 | 5,617,146 | +0.30(+1.68%) |
Apr 15, 2005 | 18.12 | 18.35 | 17.69 | 17.70 | 7,322,205 | -0.32(-1.77%) |
Apr 14, 2005 | 18.31 | 18.45 | 17.93 | 18.02 | 8,243,485 | -0.44(-2.37%) |
Apr 13, 2005 | 18.94 | 18.94 | 18.36 | 18.46 | 5,430,245 | -0.48(-2.53%) |
Apr 12, 2005 | 19.14 | 19.23 | 18.69 | 18.94 | 8,038,108 | -0.23(-1.18%) |
Apr 11, 2005 | 19.18 | 19.25 | 19.06 | 19.16 | 2,706,856 | -0.02(-0.08%) |
Apr 08, 2005 | 19.34 | 19.47 | 19.16 | 19.18 | 4,765,102 | -0.16(-0.85%) |
Apr 07, 2005 | 19.14 | 19.50 | 19.12 | 19.34 | 4,653,662 | +0.27(+1.40%) |
Apr 06, 2005 | 18.79 | 19.20 | 18.79 | 19.08 | 4,668,054 | +0.38(+2.01%) |
Apr 05, 2005 | 18.64 | 18.84 | 18.58 | 18.70 | 3,955,262 | +0.04(+0.19%) |
Apr 04, 2005 | 18.69 | 18.77 | 18.46 | 18.66 | 3,488,496 | -0.03(-0.14%) |
Apr 01, 2005 | 18.92 | 19.12 | 18.65 | 18.69 | 3,621,719 | -0.23(-1.20%) |
Mar 31, 2005 | 18.83 | 19.03 | 18.79 | 18.92 | 4,163,362 | +0.23(+1.21%) |
Mar 30, 2005 | 18.54 | 18.74 | 18.51 | 18.69 | 5,351,672 | +0.31(+1.71%) |
Mar 29, 2005 | 18.82 | 18.93 | 18.34 | 18.38 | 7,004,998 | -0.56(-2.93%) |
Mar 28, 2005 | 19.16 | 19.19 | 18.93 | 18.93 | 3,612,578 | -0.23(-1.21%) |
Mar 24, 2005 | 19.18 | 19.39 | 19.12 | 19.16 | 3,001,503 | -0.02(-0.11%) |
Mar 23, 2005 | 19.33 | 19.36 | 19.10 | 19.18 | 4,876,737 | -0.12(-0.64%) |
Mar 22, 2005 | 19.70 | 19.77 | 19.31 | 19.31 | 6,899,003 | -0.48(-2.44%) |
Mar 21, 2005 | 20.03 | 20.17 | 19.73 | 19.79 | 3,614,523 | -0.23(-1.13%) |
Mar 18, 2005 | 19.74 | 20.02 | 19.59 | 20.02 | 7,435,007 | +0.24(+1.22%) |
Mar 17, 2005 | 19.67 | 19.88 | 19.60 | 19.78 | 3,886,025 | +0.09(+0.47%) |
Mar 16, 2005 | 20.13 | 20.17 | 19.63 | 19.68 | 5,292,548 | -0.60(-2.94%) |
Mar 15, 2005 | 20.54 | 20.61 | 20.28 | 20.28 | 4,463,649 | -0.12(-0.58%) |
Mar 14, 2005 | 20.19 | 20.41 | 20.15 | 20.40 | 5,482,756 | +0.22(+1.07%) |
Mar 11, 2005 | 19.92 | 20.24 | 19.92 | 20.18 | 5,697,079 | +0.20(+1.00%) |
Mar 10, 2005 | 20.10 | 20.10 | 19.84 | 19.98 | 3,589,434 | +0.01(+0.05%) |
Mar 09, 2005 | 19.98 | 20.13 | 19.90 | 19.97 | 4,170,753 | -0.12(-0.59%) |
Mar 08, 2005 | 20.17 | 20.18 | 19.93 | 20.09 | 3,813,871 | -0.08(-0.41%) |
Mar 07, 2005 | 20.44 | 20.44 | 20.04 | 20.17 | 4,982,538 | -0.19(-0.93%) |
Mar 04, 2005 | 19.83 | 20.41 | 19.80 | 20.36 | 6,861,467 | +0.67(+3.42%) |
Mar 03, 2005 | 19.64 | 19.72 | 19.35 | 19.69 | 4,128,744 | +0.08(+0.42%) |
Mar 02, 2005 | 19.57 | 19.69 | 19.33 | 19.61 | 4,066,897 | +0.02(+0.08%) |
Mar 01, 2005 | 19.29 | 19.62 | 19.24 | 19.59 | 4,501,379 | +0.39(+2.01%) |
Feb 28, 2005 | 19.46 | 19.59 | 19.18 | 19.20 | 5,360,619 | -0.39(-1.99%) |
Feb 25, 2005 | 19.50 | 19.69 | 19.34 | 19.60 | 4,512,270 | +0.09(+0.47%) |
Feb 24, 2005 | 19.41 | 19.50 | 19.16 | 19.50 | 6,528,702 | +0.00(+0.00%) |
Feb 23, 2005 | 19.28 | 19.54 | 19.02 | 19.50 | 6,782,312 | +0.30(+1.55%) |
Feb 22, 2005 | 19.55 | 19.74 | 19.20 | 19.20 | 10,240,468 | -0.52(-2.63%) |
Feb 18, 2005 | 19.62 | 19.87 | 19.60 | 19.72 | 6,678,650 | +0.19(+0.95%) |
Feb 17, 2005 | 19.29 | 19.73 | 19.29 | 19.54 | 10,302,898 | +0.23(+1.20%) |
Feb 16, 2005 | 18.90 | 19.37 | 18.86 | 19.31 | 7,712,733 | +0.28(+1.49%) |
Feb 15, 2005 | 19.23 | 19.23 | 18.92 | 19.02 | 6,840,463 | -0.13(-0.70%) |
Feb 14, 2005 | 19.15 | 19.25 | 19.14 | 19.16 | 3,679,481 | -0.01(-0.03%) |
Feb 11, 2005 | 19.13 | 19.27 | 19.12 | 19.16 | 4,634,602 | +0.01(+0.05%) |
Feb 10, 2005 | 19.26 | 19.27 | 19.12 | 19.15 | 8,360,955 | -0.01(-0.05%) |
Feb 09, 2005 | 19.45 | 19.46 | 19.06 | 19.16 | 10,866,324 | -0.37(-1.87%) |
Feb 08, 2005 | 19.85 | 19.85 | 19.48 | 19.53 | 6,740,497 | -0.32(-1.61%) |
Feb 07, 2005 | 20.28 | 20.28 | 19.82 | 19.85 | 5,869,783 | -0.48(-2.38%) |
Feb 04, 2005 | 20.11 | 20.64 | 20.10 | 20.33 | 8,221,508 | +0.13(+0.64%) |
Feb 03, 2005 | 20.62 | 20.62 | 20.14 | 20.20 | 12,027,406 | -0.51(-2.46%) |
Feb 02, 2005 | 20.42 | 20.71 | 20.37 | 20.71 | 5,526,321 | +0.29(+1.41%) |