Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.09 | 19.42 | 19.04 | 19.42 | 2,135,351 | +0.42(+2.20%) |
Apr 28, 2005 | 19.07 | 19.16 | 18.95 | 19.01 | 1,640,976 | -0.20(-1.05%) |
Apr 27, 2005 | 19.16 | 19.29 | 19.01 | 19.21 | 1,176,303 | -0.02(-0.10%) |
Apr 26, 2005 | 19.18 | 19.36 | 19.01 | 19.23 | 1,781,220 | +0.07(+0.34%) |
Apr 25, 2005 | 18.81 | 19.17 | 18.75 | 19.16 | 1,476,542 | +0.37(+1.98%) |
Apr 22, 2005 | 19.20 | 19.21 | 18.71 | 18.79 | 2,217,569 | -0.37(-1.91%) |
Apr 21, 2005 | 19.01 | 19.24 | 18.95 | 19.16 | 1,838,328 | +0.22(+1.14%) |
Apr 20, 2005 | 18.82 | 18.97 | 18.75 | 18.94 | 1,726,562 | +0.08(+0.42%) |
Apr 19, 2005 | 19.09 | 19.09 | 18.81 | 18.86 | 1,927,435 | -0.19(-0.99%) |
Apr 18, 2005 | 18.98 | 19.25 | 18.97 | 19.05 | 3,179,985 | +0.12(+0.62%) |
Apr 15, 2005 | 19.17 | 19.24 | 18.92 | 18.93 | 1,918,096 | -0.30(-1.56%) |
Apr 14, 2005 | 19.03 | 19.33 | 18.99 | 19.24 | 3,353,759 | +0.20(+1.06%) |
Apr 13, 2005 | 19.11 | 19.20 | 19.02 | 19.03 | 1,530,741 | -0.05(-0.27%) |
Apr 12, 2005 | 18.89 | 19.18 | 18.81 | 19.09 | 1,430,763 | +0.20(+1.04%) |
Apr 11, 2005 | 18.81 | 18.94 | 18.78 | 18.89 | 856,008 | +0.07(+0.38%) |
Apr 08, 2005 | 18.58 | 18.85 | 18.58 | 18.82 | 2,043,795 | +0.14(+0.73%) |
Apr 07, 2005 | 18.66 | 18.81 | 18.65 | 18.68 | 888,619 | -0.09(-0.49%) |
Apr 06, 2005 | 18.71 | 18.82 | 18.70 | 18.77 | 1,553,094 | +0.06(+0.31%) |
Apr 05, 2005 | 18.70 | 18.76 | 18.59 | 18.71 | 1,534,262 | +0.02(+0.10%) |
Apr 04, 2005 | 18.65 | 18.78 | 18.56 | 18.69 | 2,030,322 | +0.10(+0.53%) |
Apr 01, 2005 | 19.01 | 19.07 | 18.50 | 18.60 | 2,544,447 | -0.36(-1.90%) |
Mar 31, 2005 | 18.90 | 19.04 | 18.79 | 18.95 | 2,238,697 | +0.37(+2.00%) |
Mar 30, 2005 | 18.42 | 18.61 | 18.42 | 18.58 | 1,581,265 | +0.22(+1.21%) |
Mar 29, 2005 | 18.34 | 18.51 | 18.29 | 18.36 | 1,775,708 | -0.02(-0.11%) |
Mar 28, 2005 | 18.25 | 18.50 | 18.06 | 18.38 | 1,613,111 | +0.13(+0.72%) |
Mar 24, 2005 | 18.39 | 18.39 | 18.22 | 18.25 | 2,027,872 | -0.14(-0.78%) |
Mar 23, 2005 | 18.50 | 18.56 | 18.30 | 18.39 | 2,769,664 | -0.16(-0.85%) |
Mar 22, 2005 | 18.56 | 18.71 | 18.52 | 18.55 | 2,361,946 | -0.10(-0.53%) |
Mar 21, 2005 | 18.61 | 18.74 | 18.58 | 18.65 | 2,387,974 | +0.10(+0.53%) |
Mar 18, 2005 | 18.81 | 18.93 | 18.35 | 18.55 | 12,835,077 | -0.08(-0.46%) |
Mar 17, 2005 | 18.68 | 18.81 | 18.50 | 18.63 | 2,799,367 | +0.03(+0.14%) |
Mar 16, 2005 | 18.64 | 18.93 | 18.56 | 18.61 | 3,781,687 | +0.35(+1.90%) |
Mar 15, 2005 | 18.39 | 18.46 | 18.26 | 18.26 | 1,411,625 | -0.12(-0.64%) |
Mar 14, 2005 | 18.26 | 18.49 | 18.20 | 18.38 | 1,915,187 | +0.18(+1.01%) |
Mar 11, 2005 | 18.32 | 18.38 | 18.11 | 18.20 | 1,733,145 | -0.10(-0.54%) |
Mar 10, 2005 | 18.28 | 18.37 | 18.24 | 18.29 | 1,349,312 | +0.08(+0.43%) |
Mar 09, 2005 | 18.24 | 18.37 | 18.12 | 18.22 | 1,363,091 | -0.07(-0.36%) |
Mar 08, 2005 | 18.44 | 18.44 | 18.19 | 18.28 | 1,994,495 | -0.16(-0.85%) |
Mar 07, 2005 | 18.61 | 18.61 | 18.33 | 18.44 | 1,504,713 | -0.11(-0.60%) |
Mar 04, 2005 | 18.61 | 18.71 | 18.44 | 18.55 | 1,633,780 | +0.00(+0.00%) |
Mar 03, 2005 | 18.58 | 18.63 | 18.48 | 18.55 | 1,521,554 | -0.02(-0.11%) |
Mar 02, 2005 | 18.43 | 18.69 | 18.32 | 18.57 | 2,039,661 | +0.14(+0.78%) |
Mar 01, 2005 | 18.08 | 18.45 | 18.05 | 18.43 | 2,061,555 | +0.33(+1.84%) |
Feb 28, 2005 | 18.18 | 18.19 | 17.98 | 18.09 | 2,057,268 | +0.03(+0.18%) |
Feb 25, 2005 | 18.12 | 18.16 | 17.96 | 18.06 | 2,042,264 | -0.05(-0.29%) |
Feb 24, 2005 | 18.17 | 18.18 | 17.90 | 18.11 | 1,266,176 | -0.08(-0.43%) |
Feb 23, 2005 | 18.41 | 18.41 | 17.95 | 18.19 | 3,697,173 | +0.20(+1.13%) |
Feb 22, 2005 | 18.45 | 18.50 | 17.86 | 17.99 | 2,754,201 | -0.66(-3.54%) |
Feb 18, 2005 | 19.07 | 19.08 | 18.50 | 18.65 | 6,157,260 | -0.61(-3.19%) |
Feb 17, 2005 | 18.81 | 19.35 | 18.80 | 19.26 | 3,719,832 | +0.42(+2.22%) |
Feb 16, 2005 | 18.86 | 18.89 | 18.65 | 18.84 | 2,088,501 | -0.01(-0.07%) |
Feb 15, 2005 | 18.67 | 18.86 | 18.62 | 18.86 | 1,911,665 | +0.24(+1.30%) |
Feb 14, 2005 | 18.63 | 18.74 | 18.53 | 18.61 | 1,371,053 | +0.13(+0.71%) |
Feb 11, 2005 | 18.52 | 18.71 | 18.47 | 18.48 | 2,422,423 | -0.03(-0.18%) |
Feb 10, 2005 | 18.54 | 18.61 | 18.49 | 18.52 | 1,346,403 | -0.02(-0.11%) |
Feb 09, 2005 | 18.67 | 18.68 | 18.46 | 18.54 | 878,361 | -0.08(-0.46%) |
Feb 08, 2005 | 18.73 | 18.75 | 18.40 | 18.62 | 1,477,767 | -0.05(-0.25%) |
Feb 07, 2005 | 18.93 | 18.99 | 18.65 | 18.67 | 2,658,051 | -0.40(-2.12%) |
Feb 04, 2005 | 19.22 | 19.26 | 18.96 | 19.07 | 1,461,384 | -0.08(-0.41%) |
Feb 03, 2005 | 19.23 | 19.29 | 19.09 | 19.15 | 850,803 | -0.08(-0.44%) |
Feb 02, 2005 | 19.16 | 19.33 | 19.05 | 19.24 | 965,325 | +0.08(+0.44%) |