Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.97 | 18.48 | 17.95 | 18.46 | 4,208,074 | +0.56(+3.12%) |
Apr 28, 2005 | 17.87 | 18.07 | 17.77 | 17.90 | 3,254,845 | -0.06(-0.31%) |
Apr 27, 2005 | 17.49 | 17.98 | 17.32 | 17.96 | 3,679,553 | +0.34(+1.93%) |
Apr 26, 2005 | 17.83 | 17.97 | 17.55 | 17.62 | 1,782,748 | -0.21(-1.20%) |
Apr 25, 2005 | 17.85 | 17.94 | 17.67 | 17.83 | 2,878,597 | +0.01(+0.03%) |
Apr 22, 2005 | 18.28 | 18.28 | 17.59 | 17.82 | 2,921,934 | -0.50(-2.72%) |
Apr 21, 2005 | 18.23 | 18.47 | 17.92 | 18.32 | 3,302,320 | +0.14(+0.75%) |
Apr 20, 2005 | 18.48 | 18.63 | 17.75 | 18.18 | 3,030,081 | -0.32(-1.73%) |
Apr 19, 2005 | 18.42 | 18.57 | 18.12 | 18.50 | 2,968,818 | +0.07(+0.36%) |
Apr 18, 2005 | 18.11 | 18.47 | 18.10 | 18.44 | 2,460,784 | +0.32(+1.79%) |
Apr 15, 2005 | 18.47 | 18.48 | 18.07 | 18.11 | 2,894,750 | -0.56(-2.99%) |
Apr 14, 2005 | 19.16 | 19.16 | 18.67 | 18.67 | 2,270,295 | -0.48(-2.52%) |
Apr 13, 2005 | 19.54 | 19.56 | 19.10 | 19.15 | 851,188 | -0.49(-2.48%) |
Apr 12, 2005 | 19.51 | 19.73 | 19.21 | 19.64 | 1,579,653 | +0.06(+0.31%) |
Apr 11, 2005 | 19.30 | 19.72 | 19.21 | 19.58 | 1,862,726 | +0.44(+2.28%) |
Apr 08, 2005 | 19.48 | 19.49 | 19.13 | 19.14 | 641,395 | -0.21(-1.08%) |
Apr 07, 2005 | 19.11 | 19.40 | 19.04 | 19.35 | 1,076,937 | +0.28(+1.49%) |
Apr 06, 2005 | 19.06 | 19.25 | 19.02 | 19.07 | 964,851 | +0.06(+0.29%) |
Apr 05, 2005 | 18.88 | 19.07 | 18.88 | 19.01 | 992,823 | +0.10(+0.54%) |
Apr 04, 2005 | 18.91 | 19.01 | 18.73 | 18.91 | 1,253,833 | -0.01(-0.03%) |
Apr 01, 2005 | 19.22 | 19.28 | 18.90 | 18.91 | 2,491,317 | -0.27(-1.40%) |
Mar 31, 2005 | 19.27 | 19.38 | 19.16 | 19.18 | 1,491,796 | -0.08(-0.42%) |
Mar 30, 2005 | 19.01 | 19.30 | 19.01 | 19.27 | 1,499,675 | +0.26(+1.36%) |
Mar 29, 2005 | 19.39 | 19.44 | 18.99 | 19.01 | 2,198,788 | -0.48(-2.47%) |
Mar 28, 2005 | 19.59 | 19.65 | 19.47 | 19.49 | 1,047,783 | -0.11(-0.57%) |
Mar 24, 2005 | 19.62 | 19.79 | 19.60 | 19.60 | 600,815 | +0.01(+0.03%) |
Mar 23, 2005 | 19.75 | 19.79 | 19.55 | 19.59 | 1,740,199 | -0.20(-1.00%) |
Mar 22, 2005 | 20.00 | 20.25 | 19.75 | 19.79 | 1,791,416 | -0.09(-0.46%) |
Mar 21, 2005 | 19.80 | 20.02 | 19.74 | 19.88 | 1,136,231 | +0.08(+0.41%) |
Mar 18, 2005 | 19.93 | 20.10 | 19.69 | 19.80 | 1,693,512 | -0.12(-0.61%) |
Mar 17, 2005 | 19.74 | 20.00 | 19.70 | 19.93 | 1,187,645 | +0.10(+0.51%) |
Mar 16, 2005 | 20.06 | 20.07 | 19.79 | 19.82 | 1,327,901 | -0.24(-1.19%) |
Mar 15, 2005 | 20.20 | 20.25 | 20.06 | 20.06 | 1,235,513 | -0.06(-0.28%) |
Mar 14, 2005 | 20.16 | 20.44 | 20.05 | 20.12 | 1,402,757 | +0.05(+0.23%) |
Mar 11, 2005 | 20.34 | 20.48 | 20.01 | 20.07 | 2,686,533 | -0.28(-1.40%) |
Mar 10, 2005 | 20.27 | 20.55 | 20.27 | 20.36 | 1,818,009 | +0.09(+0.45%) |
Mar 09, 2005 | 20.15 | 20.36 | 20.11 | 20.27 | 2,466,496 | +0.02(+0.08%) |
Mar 08, 2005 | 20.46 | 20.53 | 20.23 | 20.25 | 2,279,160 | -0.21(-1.02%) |
Mar 07, 2005 | 20.19 | 20.64 | 20.15 | 20.46 | 2,366,623 | +0.35(+1.72%) |
Mar 04, 2005 | 19.78 | 20.13 | 19.74 | 20.11 | 1,186,857 | +0.40(+2.01%) |
Mar 03, 2005 | 19.75 | 19.81 | 19.58 | 19.72 | 1,451,610 | -0.02(-0.08%) |
Mar 02, 2005 | 19.75 | 19.82 | 19.62 | 19.73 | 1,041,479 | -0.14(-0.71%) |
Mar 01, 2005 | 19.58 | 19.97 | 19.58 | 19.87 | 1,732,910 | +0.24(+1.24%) |
Feb 28, 2005 | 19.68 | 19.72 | 19.43 | 19.63 | 1,052,905 | -0.05(-0.26%) |
Feb 25, 2005 | 19.34 | 19.68 | 19.24 | 19.68 | 1,643,674 | +0.36(+1.87%) |
Feb 24, 2005 | 19.18 | 19.40 | 18.99 | 19.32 | 1,841,254 | +0.14(+0.74%) |
Feb 23, 2005 | 19.06 | 19.19 | 18.85 | 19.18 | 1,357,055 | +0.24(+1.26%) |
Feb 22, 2005 | 19.14 | 19.31 | 18.94 | 18.94 | 1,499,872 | -0.36(-1.84%) |
Feb 18, 2005 | 19.25 | 19.34 | 19.10 | 19.30 | 1,310,172 | -0.04(-0.21%) |
Feb 17, 2005 | 19.66 | 19.74 | 19.28 | 19.34 | 1,975,009 | -0.36(-1.83%) |
Feb 16, 2005 | 19.55 | 19.81 | 19.41 | 19.70 | 1,554,044 | +0.03(+0.13%) |
Feb 15, 2005 | 19.75 | 19.77 | 19.51 | 19.67 | 2,231,883 | -0.08(-0.39%) |
Feb 14, 2005 | 19.74 | 19.84 | 19.57 | 19.75 | 1,508,146 | +0.01(+0.03%) |
Feb 11, 2005 | 19.22 | 19.79 | 19.13 | 19.74 | 2,620,344 | +0.58(+3.02%) |
Feb 10, 2005 | 19.37 | 19.49 | 19.06 | 19.16 | 2,039,228 | -0.17(-0.89%) |
Feb 09, 2005 | 19.73 | 19.75 | 19.29 | 19.34 | 2,649,105 | -0.48(-2.41%) |
Feb 08, 2005 | 19.47 | 19.86 | 19.42 | 19.81 | 2,689,882 | +0.31(+1.61%) |
Feb 07, 2005 | 19.14 | 19.53 | 19.09 | 19.50 | 1,923,989 | +0.30(+1.56%) |
Feb 04, 2005 | 18.99 | 19.23 | 18.95 | 19.20 | 3,164,428 | +0.22(+1.15%) |
Feb 03, 2005 | 19.23 | 19.24 | 18.91 | 18.98 | 2,184,605 | -0.23(-1.22%) |
Feb 02, 2005 | 19.30 | 19.34 | 19.15 | 19.21 | 3,142,956 | -0.09(-0.45%) |