Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.86 | 16.09 | 15.63 | 16.07 | 7,683,858 | +0.27(+1.72%) |
Apr 28, 2005 | 16.43 | 16.57 | 15.68 | 15.80 | 15,076,181 | -1.52(-8.79%) |
Apr 27, 2005 | 17.32 | 17.39 | 16.74 | 17.32 | 3,463,770 | -0.10(-0.58%) |
Apr 26, 2005 | 17.70 | 17.70 | 17.42 | 17.43 | 2,129,878 | -0.28(-1.56%) |
Apr 25, 2005 | 17.65 | 17.89 | 17.57 | 17.70 | 3,041,044 | +0.19(+1.08%) |
Apr 22, 2005 | 17.67 | 17.82 | 17.45 | 17.51 | 2,687,140 | -0.14(-0.81%) |
Apr 21, 2005 | 17.68 | 17.78 | 17.52 | 17.66 | 2,646,994 | +0.01(+0.05%) |
Apr 20, 2005 | 18.01 | 18.01 | 17.53 | 17.65 | 2,281,858 | -0.36(-1.98%) |
Apr 19, 2005 | 18.29 | 18.30 | 17.96 | 18.00 | 2,775,556 | -0.30(-1.65%) |
Apr 18, 2005 | 18.33 | 18.39 | 18.07 | 18.30 | 1,323,616 | +0.02(+0.09%) |
Apr 15, 2005 | 18.65 | 18.72 | 18.29 | 18.29 | 1,355,159 | -0.30(-1.60%) |
Apr 14, 2005 | 18.76 | 18.86 | 18.56 | 18.58 | 1,255,751 | -0.05(-0.27%) |
Apr 13, 2005 | 19.08 | 19.19 | 18.54 | 18.63 | 2,431,449 | -0.48(-2.52%) |
Apr 12, 2005 | 18.98 | 19.18 | 18.75 | 19.12 | 1,869,647 | +0.16(+0.86%) |
Apr 11, 2005 | 19.02 | 19.08 | 18.79 | 18.95 | 1,345,840 | +0.04(+0.22%) |
Apr 08, 2005 | 18.80 | 18.91 | 18.79 | 18.91 | 2,015,414 | +0.05(+0.24%) |
Apr 07, 2005 | 18.82 | 18.94 | 18.71 | 18.86 | 1,491,846 | +0.04(+0.22%) |
Apr 06, 2005 | 18.87 | 18.89 | 18.68 | 18.82 | 1,556,605 | +0.03(+0.18%) |
Apr 05, 2005 | 18.87 | 18.90 | 18.64 | 18.79 | 1,140,092 | -0.05(-0.24%) |
Apr 04, 2005 | 18.74 | 18.90 | 18.71 | 18.84 | 1,375,471 | +0.04(+0.20%) |
Apr 01, 2005 | 19.04 | 19.04 | 18.71 | 18.80 | 1,903,102 | -0.03(-0.13%) |
Mar 31, 2005 | 18.86 | 18.93 | 18.78 | 18.82 | 1,294,224 | -0.03(-0.16%) |
Mar 30, 2005 | 18.60 | 18.90 | 18.60 | 18.85 | 1,192,186 | +0.31(+1.69%) |
Mar 29, 2005 | 18.80 | 18.88 | 18.49 | 18.54 | 1,661,510 | -0.25(-1.34%) |
Mar 28, 2005 | 18.61 | 18.92 | 18.51 | 18.79 | 1,927,715 | -0.04(-0.22%) |
Mar 24, 2005 | 19.46 | 19.46 | 18.79 | 18.83 | 3,815,762 | +0.25(+1.35%) |
Mar 23, 2005 | 17.97 | 18.64 | 17.96 | 18.58 | 3,063,028 | +0.48(+2.66%) |
Mar 22, 2005 | 18.35 | 18.41 | 18.06 | 18.10 | 1,775,256 | -0.21(-1.14%) |
Mar 21, 2005 | 18.17 | 18.36 | 18.16 | 18.31 | 1,788,160 | +0.15(+0.81%) |
Mar 18, 2005 | 18.37 | 18.41 | 18.12 | 18.16 | 1,904,296 | -0.25(-1.34%) |
Mar 17, 2005 | 18.58 | 18.61 | 18.32 | 18.41 | 2,004,900 | -0.14(-0.74%) |
Mar 16, 2005 | 18.56 | 18.62 | 18.48 | 18.55 | 2,258,679 | -0.04(-0.22%) |
Mar 15, 2005 | 18.35 | 19.17 | 18.35 | 18.59 | 9,907,410 | +0.43(+2.35%) |
Mar 14, 2005 | 17.91 | 18.17 | 17.87 | 18.16 | 3,304,142 | +0.30(+1.69%) |
Mar 11, 2005 | 17.79 | 17.95 | 17.75 | 17.86 | 2,934,944 | +0.22(+1.26%) |
Mar 10, 2005 | 17.99 | 18.01 | 17.51 | 17.64 | 9,974,080 | -0.23(-1.29%) |
Mar 09, 2005 | 18.06 | 18.11 | 17.76 | 17.87 | 4,608,164 | -0.29(-1.61%) |
Mar 08, 2005 | 18.12 | 18.18 | 18.02 | 18.16 | 2,815,224 | +0.04(+0.23%) |
Mar 07, 2005 | 17.99 | 18.27 | 17.99 | 18.12 | 2,017,087 | +0.13(+0.70%) |
Mar 04, 2005 | 18.03 | 18.12 | 17.99 | 17.99 | 3,145,710 | +0.05(+0.30%) |
Mar 03, 2005 | 17.88 | 17.99 | 17.87 | 17.94 | 3,825,799 | +0.06(+0.33%) |
Mar 02, 2005 | 18.33 | 18.33 | 17.66 | 17.88 | 5,592,214 | -0.51(-2.75%) |
Mar 01, 2005 | 18.43 | 18.58 | 18.37 | 18.39 | 2,327,739 | -0.02(-0.09%) |
Feb 28, 2005 | 18.48 | 18.51 | 18.35 | 18.40 | 1,537,727 | -0.07(-0.39%) |
Feb 25, 2005 | 18.58 | 18.62 | 18.47 | 18.48 | 1,216,800 | -0.10(-0.52%) |
Feb 24, 2005 | 18.45 | 18.58 | 18.40 | 18.57 | 1,179,282 | +0.16(+0.89%) |
Feb 23, 2005 | 18.56 | 18.56 | 18.31 | 18.41 | 1,914,572 | +0.18(+0.96%) |
Feb 22, 2005 | 18.58 | 18.60 | 18.23 | 18.23 | 1,957,585 | -0.34(-1.83%) |
Feb 18, 2005 | 18.66 | 18.77 | 18.49 | 18.57 | 1,495,670 | -0.13(-0.72%) |
Feb 17, 2005 | 18.83 | 18.89 | 18.64 | 18.71 | 2,381,745 | +0.09(+0.49%) |
Feb 16, 2005 | 18.62 | 18.72 | 18.41 | 18.61 | 1,832,846 | -0.09(-0.49%) |
Feb 15, 2005 | 18.48 | 18.77 | 18.37 | 18.71 | 3,667,844 | +0.33(+1.82%) |
Feb 14, 2005 | 18.39 | 18.56 | 18.27 | 18.37 | 4,043,972 | +0.36(+2.02%) |
Feb 11, 2005 | 18.02 | 18.12 | 17.87 | 18.01 | 2,666,111 | -0.08(-0.44%) |
Feb 10, 2005 | 18.20 | 18.25 | 17.99 | 18.09 | 3,752,915 | -0.20(-1.10%) |
Feb 09, 2005 | 18.45 | 18.54 | 18.17 | 18.29 | 3,891,513 | +0.00(+0.00%) |
Feb 08, 2005 | 18.41 | 18.48 | 18.14 | 18.29 | 6,284,012 | -0.34(-1.82%) |
Feb 07, 2005 | 18.96 | 19.04 | 18.61 | 18.63 | 2,151,384 | -0.37(-1.94%) |
Feb 04, 2005 | 18.83 | 18.99 | 18.76 | 18.99 | 2,635,285 | +0.17(+0.89%) |
Feb 03, 2005 | 19.00 | 19.07 | 18.62 | 18.83 | 2,192,486 | -0.28(-1.47%) |
Feb 02, 2005 | 18.83 | 19.13 | 18.82 | 19.11 | 1,310,712 | +0.23(+1.24%) |