Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.86 | 16.09 | 15.63 | 16.07 | 7,685,328 | +0.27(+1.72%) |
Apr 28, 2005 | 16.42 | 16.56 | 15.68 | 15.80 | 15,079,067 | -1.52(-8.79%) |
Apr 27, 2005 | 17.32 | 17.38 | 16.74 | 17.32 | 3,464,433 | -0.10(-0.58%) |
Apr 26, 2005 | 17.70 | 17.70 | 17.42 | 17.42 | 2,130,285 | -0.28(-1.56%) |
Apr 25, 2005 | 17.65 | 17.89 | 17.57 | 17.70 | 3,041,626 | +0.19(+1.08%) |
Apr 22, 2005 | 17.67 | 17.82 | 17.45 | 17.51 | 2,687,654 | -0.14(-0.81%) |
Apr 21, 2005 | 17.68 | 17.78 | 17.51 | 17.65 | 2,647,500 | +0.01(+0.05%) |
Apr 20, 2005 | 18.00 | 18.00 | 17.53 | 17.64 | 2,282,295 | -0.36(-1.98%) |
Apr 19, 2005 | 18.28 | 18.30 | 17.96 | 18.00 | 2,776,087 | -0.30(-1.65%) |
Apr 18, 2005 | 18.33 | 18.39 | 18.06 | 18.30 | 1,323,869 | +0.02(+0.09%) |
Apr 15, 2005 | 18.64 | 18.72 | 18.28 | 18.28 | 1,355,419 | -0.30(-1.60%) |
Apr 14, 2005 | 18.76 | 18.85 | 18.56 | 18.58 | 1,255,991 | -0.05(-0.27%) |
Apr 13, 2005 | 19.08 | 19.18 | 18.53 | 18.63 | 2,431,914 | -0.48(-2.52%) |
Apr 12, 2005 | 18.97 | 19.18 | 18.74 | 19.11 | 1,870,005 | +0.16(+0.86%) |
Apr 11, 2005 | 19.02 | 19.08 | 18.79 | 18.95 | 1,346,097 | +0.04(+0.22%) |
Apr 08, 2005 | 18.80 | 18.91 | 18.78 | 18.91 | 2,015,800 | +0.05(+0.24%) |
Apr 07, 2005 | 18.82 | 18.93 | 18.70 | 18.86 | 1,492,132 | +0.04(+0.22%) |
Apr 06, 2005 | 18.87 | 18.89 | 18.68 | 18.82 | 1,556,903 | +0.03(+0.18%) |
Apr 05, 2005 | 18.87 | 18.89 | 18.64 | 18.79 | 1,140,311 | -0.05(-0.24%) |
Apr 04, 2005 | 18.74 | 18.89 | 18.71 | 18.83 | 1,375,734 | +0.04(+0.20%) |
Apr 01, 2005 | 19.04 | 19.04 | 18.71 | 18.79 | 1,903,466 | -0.03(-0.13%) |
Mar 31, 2005 | 18.85 | 18.92 | 18.78 | 18.82 | 1,294,471 | -0.03(-0.16%) |
Mar 30, 2005 | 18.60 | 18.90 | 18.60 | 18.85 | 1,192,415 | +0.31(+1.69%) |
Mar 29, 2005 | 18.80 | 18.87 | 18.48 | 18.53 | 1,661,828 | -0.25(-1.34%) |
Mar 28, 2005 | 18.61 | 18.91 | 18.51 | 18.79 | 1,928,084 | -0.04(-0.22%) |
Mar 24, 2005 | 19.46 | 19.46 | 18.79 | 18.83 | 3,816,493 | +0.25(+1.35%) |
Mar 23, 2005 | 17.97 | 18.64 | 17.95 | 18.58 | 3,063,615 | +0.48(+2.66%) |
Mar 22, 2005 | 18.35 | 18.41 | 18.05 | 18.10 | 1,775,596 | -0.21(-1.14%) |
Mar 21, 2005 | 18.16 | 18.36 | 18.16 | 18.30 | 1,788,503 | +0.15(+0.81%) |
Mar 18, 2005 | 18.37 | 18.41 | 18.12 | 18.16 | 1,904,661 | -0.25(-1.34%) |
Mar 17, 2005 | 18.58 | 18.61 | 18.32 | 18.41 | 2,005,284 | -0.14(-0.74%) |
Mar 16, 2005 | 18.56 | 18.62 | 18.48 | 18.54 | 2,259,111 | -0.04(-0.23%) |
Mar 15, 2005 | 18.35 | 19.16 | 18.35 | 18.59 | 9,909,306 | +0.43(+2.35%) |
Mar 14, 2005 | 17.91 | 18.16 | 17.87 | 18.16 | 3,304,775 | +0.30(+1.69%) |
Mar 11, 2005 | 17.78 | 17.94 | 17.75 | 17.86 | 2,935,506 | +0.22(+1.26%) |
Mar 10, 2005 | 17.99 | 18.01 | 17.51 | 17.64 | 9,975,989 | -0.23(-1.29%) |
Mar 09, 2005 | 18.05 | 18.11 | 17.75 | 17.87 | 4,609,046 | -0.29(-1.61%) |
Mar 08, 2005 | 18.11 | 18.18 | 18.02 | 18.16 | 2,815,763 | +0.04(+0.23%) |
Mar 07, 2005 | 17.99 | 18.27 | 17.99 | 18.12 | 2,017,473 | +0.13(+0.70%) |
Mar 04, 2005 | 18.02 | 18.12 | 17.98 | 17.99 | 3,146,312 | +0.05(+0.30%) |
Mar 03, 2005 | 17.88 | 17.98 | 17.87 | 17.94 | 3,826,531 | +0.06(+0.33%) |
Mar 02, 2005 | 18.33 | 18.33 | 17.66 | 17.88 | 5,593,284 | -0.51(-2.75%) |
Mar 01, 2005 | 18.42 | 18.57 | 18.36 | 18.38 | 2,328,185 | -0.02(-0.09%) |
Feb 28, 2005 | 18.47 | 18.51 | 18.34 | 18.40 | 1,538,021 | -0.07(-0.38%) |
Feb 25, 2005 | 18.57 | 18.62 | 18.46 | 18.47 | 1,217,032 | -0.10(-0.52%) |
Feb 24, 2005 | 18.45 | 18.58 | 18.40 | 18.57 | 1,179,508 | +0.16(+0.89%) |
Feb 23, 2005 | 18.56 | 18.56 | 18.31 | 18.41 | 1,914,938 | +0.18(+0.96%) |
Feb 22, 2005 | 18.57 | 18.60 | 18.23 | 18.23 | 1,957,960 | -0.34(-1.83%) |
Feb 18, 2005 | 18.66 | 18.77 | 18.48 | 18.57 | 1,495,956 | -0.13(-0.72%) |
Feb 17, 2005 | 18.83 | 18.89 | 18.64 | 18.70 | 2,382,201 | +0.09(+0.49%) |
Feb 16, 2005 | 18.62 | 18.72 | 18.41 | 18.61 | 1,833,197 | -0.09(-0.49%) |
Feb 15, 2005 | 18.47 | 18.77 | 18.37 | 18.70 | 3,668,546 | +0.33(+1.82%) |
Feb 14, 2005 | 18.39 | 18.55 | 18.26 | 18.37 | 4,044,746 | +0.36(+2.02%) |
Feb 11, 2005 | 18.01 | 18.12 | 17.87 | 18.00 | 2,666,621 | -0.08(-0.44%) |
Feb 10, 2005 | 18.20 | 18.24 | 17.99 | 18.08 | 3,753,633 | -0.20(-1.10%) |
Feb 09, 2005 | 18.45 | 18.53 | 18.17 | 18.28 | 3,892,258 | +0.00(+0.00%) |
Feb 08, 2005 | 18.41 | 18.48 | 18.14 | 18.28 | 6,285,215 | -0.34(-1.82%) |
Feb 07, 2005 | 18.95 | 19.03 | 18.60 | 18.62 | 2,151,796 | -0.37(-1.94%) |
Feb 04, 2005 | 18.82 | 18.99 | 18.76 | 18.99 | 2,635,789 | +0.17(+0.89%) |
Feb 03, 2005 | 19.00 | 19.07 | 18.62 | 18.82 | 2,192,906 | -0.28(-1.47%) |
Feb 02, 2005 | 18.83 | 19.13 | 18.82 | 19.10 | 1,310,963 | +0.23(+1.24%) |