Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.91 | 19.39 | 18.56 | 18.84 | 2,744,143 | +0.17(+0.93%) |
Apr 28, 2005 | 19.55 | 19.57 | 18.38 | 18.67 | 4,576,143 | -0.69(-3.57%) |
Apr 27, 2005 | 20.49 | 20.49 | 19.28 | 19.36 | 3,928,367 | -0.71(-3.53%) |
Apr 26, 2005 | 20.56 | 20.57 | 19.95 | 20.07 | 3,160,005 | -0.56(-2.71%) |
Apr 25, 2005 | 20.57 | 20.75 | 20.36 | 20.63 | 2,960,771 | +0.47(+2.34%) |
Apr 22, 2005 | 20.08 | 20.59 | 19.86 | 20.16 | 3,667,459 | +0.29(+1.46%) |
Apr 21, 2005 | 19.25 | 19.90 | 19.08 | 19.86 | 2,060,725 | +0.72(+3.74%) |
Apr 20, 2005 | 19.40 | 19.73 | 19.07 | 19.15 | 2,358,365 | -0.15(-0.77%) |
Apr 19, 2005 | 18.98 | 19.49 | 18.91 | 19.30 | 3,333,345 | +0.66(+3.54%) |
Apr 18, 2005 | 18.00 | 18.76 | 17.59 | 18.64 | 4,674,703 | +0.53(+2.95%) |
Apr 15, 2005 | 19.01 | 19.28 | 17.97 | 18.10 | 4,756,766 | -0.87(-4.60%) |
Apr 14, 2005 | 18.91 | 19.43 | 18.67 | 18.98 | 4,103,645 | +0.22(+1.17%) |
Apr 13, 2005 | 19.34 | 19.54 | 18.71 | 18.76 | 3,449,795 | -0.66(-3.40%) |
Apr 12, 2005 | 20.08 | 20.10 | 19.27 | 19.42 | 2,813,636 | -0.70(-3.48%) |
Apr 11, 2005 | 20.00 | 20.24 | 19.42 | 20.12 | 2,556,141 | +0.13(+0.63%) |
Apr 08, 2005 | 20.56 | 20.80 | 19.95 | 19.99 | 2,015,801 | -0.65(-3.16%) |
Apr 07, 2005 | 21.03 | 21.45 | 20.33 | 20.64 | 5,557,800 | -0.14(-0.68%) |
Apr 06, 2005 | 20.33 | 20.78 | 19.99 | 20.78 | 3,811,728 | +0.67(+3.32%) |
Apr 05, 2005 | 20.41 | 20.48 | 19.91 | 20.12 | 2,153,213 | -0.28(-1.39%) |
Apr 04, 2005 | 20.60 | 20.75 | 20.03 | 20.40 | 4,199,731 | +0.11(+0.54%) |
Apr 01, 2005 | 19.84 | 20.45 | 19.58 | 20.29 | 3,909,501 | +0.62(+3.16%) |
Mar 31, 2005 | 19.29 | 20.01 | 19.26 | 19.67 | 3,743,576 | +0.55(+2.88%) |
Mar 30, 2005 | 18.91 | 19.24 | 18.36 | 19.12 | 4,218,343 | +0.22(+1.17%) |
Mar 29, 2005 | 19.72 | 20.05 | 18.88 | 18.90 | 4,767,803 | -0.82(-4.15%) |
Mar 28, 2005 | 19.65 | 19.92 | 19.39 | 19.72 | 3,734,192 | -0.05(-0.24%) |
Mar 24, 2005 | 19.66 | 20.05 | 19.55 | 19.76 | 2,713,290 | +0.25(+1.29%) |
Mar 23, 2005 | 20.20 | 20.22 | 19.35 | 19.51 | 5,034,759 | -0.85(-4.17%) |
Mar 22, 2005 | 20.32 | 20.96 | 20.22 | 20.36 | 5,128,945 | +0.13(+0.62%) |
Mar 21, 2005 | 20.40 | 20.52 | 19.79 | 20.23 | 3,579,151 | +0.27(+1.34%) |
Mar 18, 2005 | 19.81 | 20.01 | 19.61 | 19.97 | 3,416,640 | +0.28(+1.40%) |
Mar 17, 2005 | 19.87 | 20.05 | 19.47 | 19.69 | 3,487,908 | -0.05(-0.28%) |
Mar 16, 2005 | 19.50 | 20.00 | 19.34 | 19.75 | 4,367,823 | +0.10(+0.52%) |
Mar 15, 2005 | 19.68 | 20.23 | 19.61 | 19.64 | 4,463,501 | -0.06(-0.32%) |
Mar 14, 2005 | 19.65 | 19.85 | 19.18 | 19.71 | 1,738,171 | +0.16(+0.80%) |
Mar 11, 2005 | 19.24 | 19.93 | 19.15 | 19.55 | 3,766,427 | +0.34(+1.76%) |
Mar 10, 2005 | 19.64 | 19.70 | 18.58 | 19.21 | 4,247,515 | -0.48(-2.44%) |
Mar 09, 2005 | 20.11 | 20.38 | 19.59 | 19.69 | 5,260,552 | -0.28(-1.38%) |
Mar 08, 2005 | 20.34 | 20.70 | 19.78 | 19.97 | 4,120,428 | -0.42(-2.04%) |
Mar 07, 2005 | 20.59 | 20.59 | 20.01 | 20.38 | 3,205,298 | -0.02(-0.08%) |
Mar 04, 2005 | 20.00 | 20.47 | 19.72 | 20.40 | 3,182,078 | +0.58(+2.94%) |
Mar 03, 2005 | 19.22 | 19.82 | 19.22 | 19.82 | 3,769,424 | +0.72(+3.79%) |
Mar 02, 2005 | 19.10 | 19.34 | 18.91 | 19.09 | 5,088,838 | -0.01(-0.04%) |
Mar 01, 2005 | 19.72 | 19.77 | 18.94 | 19.10 | 3,641,917 | -0.55(-2.80%) |
Feb 28, 2005 | 20.27 | 20.30 | 18.87 | 19.65 | 5,036,220 | -0.20(-1.03%) |
Feb 25, 2005 | 19.54 | 20.19 | 19.46 | 19.86 | 4,078,790 | +0.24(+1.24%) |
Feb 24, 2005 | 19.64 | 19.66 | 18.99 | 19.61 | 3,925,156 | +0.48(+2.51%) |
Feb 23, 2005 | 18.77 | 19.17 | 18.68 | 19.13 | 4,080,155 | +0.42(+2.27%) |
Feb 22, 2005 | 19.38 | 19.46 | 18.60 | 18.71 | 6,307,078 | -0.20(-1.04%) |
Feb 18, 2005 | 18.18 | 19.01 | 17.98 | 18.91 | 8,561,647 | +1.14(+6.42%) |
Feb 17, 2005 | 18.10 | 18.22 | 17.45 | 17.77 | 7,480,538 | -0.02(-0.13%) |
Feb 16, 2005 | 17.36 | 17.89 | 17.29 | 17.79 | 4,121,482 | +0.43(+2.49%) |
Feb 15, 2005 | 17.44 | 17.63 | 17.15 | 17.36 | 3,199,513 | +0.10(+0.59%) |
Feb 14, 2005 | 17.33 | 17.54 | 16.96 | 17.25 | 4,641,973 | +0.02(+0.09%) |
Feb 11, 2005 | 16.57 | 17.37 | 16.54 | 17.24 | 5,578,297 | +0.68(+4.08%) |
Feb 10, 2005 | 16.07 | 16.59 | 15.91 | 16.56 | 4,660,774 | +0.66(+4.15%) |
Feb 09, 2005 | 16.00 | 16.24 | 15.75 | 15.90 | 2,212,912 | -0.02(-0.15%) |
Feb 08, 2005 | 15.67 | 16.08 | 15.44 | 15.93 | 2,856,387 | +0.21(+1.35%) |
Feb 07, 2005 | 16.15 | 16.19 | 15.51 | 15.71 | 2,403,280 | -0.34(-2.11%) |
Feb 04, 2005 | 16.23 | 16.32 | 15.97 | 16.05 | 2,803,589 | -0.12(-0.73%) |
Feb 03, 2005 | 16.23 | 16.23 | 15.81 | 16.17 | 2,907,611 | +0.16(+0.98%) |
Feb 02, 2005 | 15.50 | 16.04 | 15.40 | 16.01 | 2,759,577 | +0.51(+3.30%) |