Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.94 | 17.99 | 17.57 | 17.66 | 8,319,094 | -0.22(-1.25%) |
Apr 28, 2005 | 17.96 | 18.12 | 17.85 | 17.89 | 6,274,136 | -0.11(-0.61%) |
Apr 27, 2005 | 17.97 | 18.05 | 17.20 | 18.00 | 10,824,689 | +0.01(+0.06%) |
Apr 26, 2005 | 18.34 | 18.35 | 17.98 | 17.98 | 6,706,864 | -0.34(-1.84%) |
Apr 25, 2005 | 18.26 | 18.39 | 18.10 | 18.32 | 4,405,088 | +0.10(+0.53%) |
Apr 22, 2005 | 18.31 | 18.31 | 18.03 | 18.23 | 4,420,593 | -0.22(-1.19%) |
Apr 21, 2005 | 18.30 | 18.53 | 18.24 | 18.45 | 5,539,484 | +0.32(+1.78%) |
Apr 20, 2005 | 18.44 | 18.44 | 18.09 | 18.12 | 6,874,317 | -0.37(-1.98%) |
Apr 19, 2005 | 18.56 | 18.61 | 18.40 | 18.49 | 5,413,190 | -0.09(-0.46%) |
Apr 18, 2005 | 18.70 | 18.77 | 18.45 | 18.57 | 5,293,661 | -0.16(-0.87%) |
Apr 15, 2005 | 18.91 | 19.18 | 18.72 | 18.74 | 7,803,766 | -0.17(-0.90%) |
Apr 14, 2005 | 19.13 | 19.18 | 18.89 | 18.91 | 6,261,732 | -0.22(-1.17%) |
Apr 13, 2005 | 19.18 | 19.28 | 18.99 | 19.13 | 5,176,951 | -0.01(-0.04%) |
Apr 12, 2005 | 19.06 | 19.20 | 18.81 | 19.14 | 6,105,555 | +0.09(+0.45%) |
Apr 11, 2005 | 19.05 | 19.18 | 18.96 | 19.05 | 3,822,385 | +0.06(+0.32%) |
Apr 08, 2005 | 18.99 | 19.10 | 18.86 | 18.99 | 4,182,663 | +0.00(+0.00%) |
Apr 07, 2005 | 18.77 | 18.99 | 18.67 | 18.99 | 4,517,006 | +0.26(+1.36%) |
Apr 06, 2005 | 18.62 | 18.75 | 18.54 | 18.74 | 3,567,541 | +0.20(+1.05%) |
Apr 05, 2005 | 18.45 | 18.62 | 18.45 | 18.54 | 3,971,796 | +0.17(+0.95%) |
Apr 04, 2005 | 18.29 | 18.39 | 18.20 | 18.37 | 3,902,729 | +0.09(+0.50%) |
Apr 01, 2005 | 18.55 | 18.61 | 18.18 | 18.28 | 5,218,392 | -0.23(-1.25%) |
Mar 31, 2005 | 18.61 | 18.62 | 18.45 | 18.51 | 3,135,094 | -0.04(-0.21%) |
Mar 30, 2005 | 18.22 | 18.61 | 18.21 | 18.55 | 4,242,427 | +0.30(+1.65%) |
Mar 29, 2005 | 18.27 | 18.44 | 18.20 | 18.24 | 4,313,468 | -0.07(-0.37%) |
Mar 28, 2005 | 18.36 | 18.46 | 18.29 | 18.31 | 3,122,690 | -0.05(-0.29%) |
Mar 24, 2005 | 18.45 | 18.52 | 18.35 | 18.36 | 4,089,352 | -0.13(-0.69%) |
Mar 23, 2005 | 17.95 | 18.59 | 17.95 | 18.49 | 7,803,485 | +0.55(+3.04%) |
Mar 22, 2005 | 18.24 | 18.33 | 17.93 | 17.95 | 6,568,729 | -0.38(-2.07%) |
Mar 21, 2005 | 18.50 | 18.52 | 18.26 | 18.33 | 4,124,872 | -0.17(-0.92%) |
Mar 18, 2005 | 18.37 | 18.54 | 18.24 | 18.50 | 6,739,565 | +0.06(+0.35%) |
Mar 17, 2005 | 18.55 | 18.56 | 18.32 | 18.43 | 3,424,613 | -0.09(-0.48%) |
Mar 16, 2005 | 18.66 | 18.69 | 18.45 | 18.52 | 3,412,773 | -0.14(-0.74%) |
Mar 15, 2005 | 18.74 | 18.85 | 18.64 | 18.66 | 4,245,528 | +0.01(+0.04%) |
Mar 14, 2005 | 18.57 | 18.65 | 18.48 | 18.65 | 3,976,870 | +0.09(+0.46%) |
Mar 11, 2005 | 18.64 | 18.89 | 18.53 | 18.57 | 4,567,467 | -0.13(-0.68%) |
Mar 10, 2005 | 18.33 | 18.77 | 18.33 | 18.69 | 5,511,294 | +0.33(+1.82%) |
Mar 09, 2005 | 18.64 | 18.70 | 18.34 | 18.36 | 5,533,846 | -0.38(-2.01%) |
Mar 08, 2005 | 18.76 | 18.80 | 18.68 | 18.74 | 3,753,318 | -0.04(-0.21%) |
Mar 07, 2005 | 18.80 | 18.85 | 18.72 | 18.78 | 3,833,943 | +0.03(+0.17%) |
Mar 04, 2005 | 18.72 | 18.79 | 18.58 | 18.74 | 4,747,324 | +0.06(+0.30%) |
Mar 03, 2005 | 18.77 | 18.85 | 18.56 | 18.69 | 3,884,687 | -0.01(-0.06%) |
Mar 02, 2005 | 18.75 | 18.91 | 18.53 | 18.70 | 6,716,449 | -0.06(-0.30%) |
Mar 01, 2005 | 18.77 | 19.00 | 18.72 | 18.75 | 6,676,700 | -0.02(-0.09%) |
Feb 28, 2005 | 18.59 | 18.79 | 18.52 | 18.77 | 5,710,884 | +0.11(+0.61%) |
Feb 25, 2005 | 18.62 | 18.77 | 18.57 | 18.66 | 5,026,694 | -0.09(-0.45%) |
Feb 24, 2005 | 18.62 | 18.75 | 18.47 | 18.74 | 4,992,866 | +0.09(+0.46%) |
Feb 23, 2005 | 18.62 | 18.72 | 18.55 | 18.66 | 5,319,033 | +0.07(+0.38%) |
Feb 22, 2005 | 18.87 | 18.90 | 18.59 | 18.59 | 5,593,047 | -0.28(-1.50%) |
Feb 18, 2005 | 19.17 | 19.19 | 18.87 | 18.87 | 5,572,750 | -0.26(-1.34%) |
Feb 17, 2005 | 19.16 | 19.24 | 19.01 | 19.13 | 6,544,203 | -0.02(-0.11%) |
Feb 16, 2005 | 19.13 | 19.20 | 19.01 | 19.15 | 6,464,705 | +0.02(+0.11%) |
Feb 15, 2005 | 19.33 | 19.33 | 19.02 | 19.13 | 8,632,857 | -0.20(-1.05%) |
Feb 14, 2005 | 19.39 | 19.44 | 19.27 | 19.33 | 4,025,359 | -0.06(-0.29%) |
Feb 11, 2005 | 19.19 | 19.44 | 19.19 | 19.39 | 6,235,514 | +0.23(+1.20%) |
Feb 10, 2005 | 19.34 | 19.36 | 19.05 | 19.16 | 7,186,107 | -0.18(-0.94%) |
Feb 09, 2005 | 19.48 | 19.51 | 19.31 | 19.34 | 4,973,978 | -0.14(-0.71%) |
Feb 08, 2005 | 19.57 | 19.62 | 19.39 | 19.47 | 8,190,544 | -0.11(-0.54%) |
Feb 07, 2005 | 19.45 | 19.64 | 19.32 | 19.58 | 8,650,899 | +0.13(+0.68%) |
Feb 04, 2005 | 19.28 | 19.49 | 19.24 | 19.45 | 10,485,554 | +0.02(+0.09%) |
Feb 03, 2005 | 19.33 | 19.66 | 19.27 | 19.43 | 15,596,257 | +0.17(+0.90%) |
Feb 02, 2005 | 18.89 | 19.29 | 18.89 | 19.26 | 9,982,631 | +0.38(+2.03%) |