Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.61 | 23.93 | 23.29 | 23.53 | 778,519 | -0.04(-0.17%) |
Apr 28, 2005 | 24.07 | 24.19 | 23.55 | 23.57 | 711,312 | -0.62(-2.56%) |
Apr 27, 2005 | 23.91 | 24.51 | 23.77 | 24.19 | 488,845 | +0.17(+0.71%) |
Apr 26, 2005 | 24.43 | 24.73 | 24.00 | 24.02 | 739,274 | -0.47(-1.92%) |
Apr 25, 2005 | 24.53 | 24.75 | 24.34 | 24.49 | 672,366 | +0.14(+0.57%) |
Apr 22, 2005 | 25.33 | 25.33 | 24.18 | 24.35 | 880,312 | -0.82(-3.26%) |
Apr 21, 2005 | 25.43 | 25.90 | 25.00 | 25.17 | 1,533,468 | -0.28(-1.10%) |
Apr 20, 2005 | 26.15 | 26.23 | 25.26 | 25.45 | 744,050 | -0.76(-2.90%) |
Apr 19, 2005 | 26.17 | 26.65 | 25.89 | 26.21 | 855,421 | +0.21(+0.81%) |
Apr 18, 2005 | 25.26 | 26.33 | 24.95 | 26.00 | 1,156,891 | +0.90(+3.59%) |
Apr 15, 2005 | 24.91 | 25.64 | 24.90 | 25.10 | 1,945,298 | +0.23(+0.92%) |
Apr 14, 2005 | 25.80 | 25.98 | 24.81 | 24.87 | 864,432 | -0.93(-3.60%) |
Apr 13, 2005 | 26.40 | 26.42 | 25.42 | 25.80 | 786,098 | -0.64(-2.42%) |
Apr 12, 2005 | 26.56 | 26.63 | 26.05 | 26.44 | 706,865 | +8.76(+49.59%) |
Apr 11, 2005 | 17.72 | 17.80 | 17.63 | 17.67 | 761,292 | -0.00(-0.03%) |
Apr 08, 2005 | 17.70 | 17.92 | 17.62 | 17.68 | 473,259 | -0.02(-0.13%) |
Apr 07, 2005 | 17.38 | 17.84 | 17.37 | 17.70 | 993,856 | +0.32(+1.84%) |
Apr 06, 2005 | 17.52 | 17.66 | 17.35 | 17.38 | 878,790 | -0.07(-0.38%) |
Apr 05, 2005 | 17.56 | 17.65 | 17.28 | 17.45 | 841,449 | -0.08(-0.43%) |
Apr 04, 2005 | 17.29 | 17.66 | 17.13 | 17.52 | 882,649 | +0.20(+1.15%) |
Apr 01, 2005 | 17.54 | 17.57 | 16.84 | 17.32 | 1,658,767 | -0.05(-0.31%) |
Mar 31, 2005 | 17.81 | 17.85 | 17.27 | 17.38 | 1,515,518 | -0.45(-2.51%) |
Mar 30, 2005 | 17.34 | 17.87 | 17.34 | 17.82 | 1,272,267 | +0.56(+3.26%) |
Mar 29, 2005 | 17.84 | 18.02 | 17.24 | 17.26 | 1,727,352 | -0.56(-3.14%) |
Mar 28, 2005 | 17.86 | 18.04 | 17.58 | 17.82 | 1,034,925 | +0.02(+0.12%) |
Mar 24, 2005 | 17.80 | 18.02 | 17.76 | 17.80 | 1,143,184 | +0.08(+0.43%) |
Mar 23, 2005 | 18.04 | 18.29 | 17.66 | 17.72 | 1,615,280 | -0.39(-2.13%) |
Mar 22, 2005 | 17.46 | 18.47 | 17.38 | 18.11 | 4,206,078 | -0.30(-1.62%) |
Mar 21, 2005 | 18.24 | 18.58 | 18.15 | 18.41 | 2,085,139 | +0.19(+1.02%) |
Mar 18, 2005 | 17.94 | 18.39 | 17.90 | 18.22 | 2,127,029 | +0.40(+2.24%) |
Mar 17, 2005 | 17.62 | 18.31 | 17.62 | 17.82 | 2,116,107 | +0.16(+0.88%) |
Mar 16, 2005 | 17.87 | 18.03 | 17.62 | 17.67 | 1,686,290 | -0.27(-1.49%) |
Mar 15, 2005 | 17.97 | 18.66 | 17.83 | 17.93 | 2,741,296 | +0.00(+0.00%) |
Mar 14, 2005 | 17.91 | 18.18 | 17.87 | 17.93 | 1,038,277 | +0.08(+0.45%) |
Mar 11, 2005 | 18.04 | 18.21 | 17.79 | 17.85 | 1,475,032 | -0.25(-1.40%) |
Mar 10, 2005 | 18.05 | 18.16 | 17.73 | 18.11 | 1,377,941 | +0.10(+0.57%) |
Mar 09, 2005 | 17.95 | 18.42 | 17.88 | 18.00 | 2,330,168 | +0.00(+0.03%) |
Mar 08, 2005 | 18.04 | 18.24 | 17.81 | 18.00 | 2,316,717 | -0.09(-0.52%) |
Mar 07, 2005 | 17.60 | 18.19 | 17.50 | 18.09 | 3,494,272 | +0.52(+2.99%) |
Mar 04, 2005 | 17.29 | 17.59 | 16.79 | 17.57 | 7,115,641 | +0.94(+5.64%) |
Mar 03, 2005 | 17.10 | 17.12 | 16.41 | 16.63 | 3,801,276 | -0.20(-1.19%) |
Mar 02, 2005 | 16.35 | 17.16 | 16.35 | 16.83 | 2,922,900 | +0.49(+3.02%) |
Mar 01, 2005 | 16.32 | 16.42 | 16.20 | 16.34 | 1,240,201 | +0.04(+0.25%) |
Feb 28, 2005 | 16.14 | 16.59 | 16.14 | 16.30 | 1,215,918 | -0.10(-0.60%) |
Feb 25, 2005 | 16.31 | 16.39 | 16.17 | 16.39 | 494,996 | +0.04(+0.27%) |
Feb 24, 2005 | 16.13 | 16.39 | 15.94 | 16.35 | 894,691 | +0.22(+1.38%) |
Feb 23, 2005 | 16.21 | 16.39 | 16.00 | 16.13 | 769,982 | -0.00(-0.03%) |
Feb 22, 2005 | 16.14 | 16.70 | 16.07 | 16.13 | 1,169,515 | -0.08(-0.49%) |
Feb 18, 2005 | 16.45 | 16.45 | 16.07 | 16.21 | 712,189 | -0.17(-1.03%) |
Feb 17, 2005 | 16.76 | 16.76 | 16.29 | 16.38 | 1,964,317 | -0.40(-2.36%) |
Feb 16, 2005 | 16.66 | 16.82 | 16.52 | 16.78 | 664,796 | +0.06(+0.35%) |
Feb 15, 2005 | 16.75 | 16.89 | 16.54 | 16.72 | 651,197 | +0.08(+0.45%) |
Feb 14, 2005 | 16.49 | 16.89 | 16.47 | 16.64 | 723,289 | +0.05(+0.29%) |
Feb 11, 2005 | 16.17 | 16.63 | 16.05 | 16.59 | 722,975 | +0.44(+2.70%) |
Feb 10, 2005 | 16.46 | 16.47 | 15.91 | 16.16 | 1,945,818 | -0.39(-2.36%) |
Feb 09, 2005 | 16.87 | 16.90 | 16.47 | 16.55 | 1,415,272 | -0.33(-1.95%) |
Feb 08, 2005 | 16.78 | 16.95 | 16.67 | 16.88 | 1,169,460 | +0.06(+0.34%) |
Feb 07, 2005 | 17.12 | 17.12 | 16.70 | 16.82 | 2,075,597 | -0.31(-1.79%) |
Feb 04, 2005 | 16.39 | 17.19 | 16.39 | 17.13 | 1,876,047 | +0.71(+4.30%) |
Feb 03, 2005 | 16.46 | 16.83 | 16.19 | 16.42 | 1,793,767 | -0.01(-0.04%) |
Feb 02, 2005 | 16.11 | 16.67 | 16.06 | 16.43 | 3,104,845 | +0.58(+3.66%) |