Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.23 | 18.72 | 17.94 | 18.40 | 14,733,718 | +2.20(+13.59%) |
Apr 28, 2005 | 16.48 | 16.59 | 16.15 | 16.20 | 3,828,624 | -0.19(-1.14%) |
Apr 27, 2005 | 16.85 | 16.85 | 16.33 | 16.39 | 4,261,787 | -0.46(-2.75%) |
Apr 26, 2005 | 17.55 | 17.55 | 16.81 | 16.85 | 5,207,351 | -0.74(-4.20%) |
Apr 25, 2005 | 17.48 | 17.78 | 17.46 | 17.59 | 1,906,095 | +0.13(+0.72%) |
Apr 22, 2005 | 17.59 | 17.63 | 17.30 | 17.46 | 1,839,183 | -0.13(-0.72%) |
Apr 21, 2005 | 17.55 | 17.68 | 17.47 | 17.59 | 3,460,318 | +0.21(+1.24%) |
Apr 20, 2005 | 17.93 | 17.93 | 17.29 | 17.37 | 2,434,930 | -0.57(-3.15%) |
Apr 19, 2005 | 17.84 | 18.04 | 17.81 | 17.94 | 2,173,740 | +0.22(+1.27%) |
Apr 18, 2005 | 17.65 | 17.79 | 17.48 | 17.72 | 3,144,543 | +0.11(+0.64%) |
Apr 15, 2005 | 17.79 | 18.07 | 17.41 | 17.60 | 5,958,637 | -0.83(-4.49%) |
Apr 14, 2005 | 19.05 | 19.05 | 18.27 | 18.43 | 2,927,668 | -0.57(-3.01%) |
Apr 13, 2005 | 19.51 | 19.56 | 18.93 | 19.00 | 2,699,934 | -0.48(-2.48%) |
Apr 12, 2005 | 19.63 | 19.63 | 19.13 | 19.49 | 2,884,234 | -0.23(-1.16%) |
Apr 11, 2005 | 19.75 | 19.81 | 19.57 | 19.72 | 2,359,801 | +0.03(+0.14%) |
Apr 08, 2005 | 19.92 | 19.94 | 19.59 | 19.69 | 1,790,467 | -0.30(-1.52%) |
Apr 07, 2005 | 20.09 | 20.15 | 19.95 | 19.99 | 2,095,090 | -0.13(-0.64%) |
Apr 06, 2005 | 20.11 | 20.18 | 20.03 | 20.12 | 1,551,875 | +0.07(+0.36%) |
Apr 05, 2005 | 20.02 | 20.15 | 19.97 | 20.05 | 1,163,026 | +0.03(+0.17%) |
Apr 04, 2005 | 20.00 | 20.11 | 19.90 | 20.02 | 2,259,140 | -0.13(-0.66%) |
Apr 01, 2005 | 20.19 | 20.35 | 20.04 | 20.15 | 2,419,082 | +0.04(+0.22%) |
Mar 31, 2005 | 20.15 | 20.32 | 20.06 | 20.10 | 2,258,553 | -0.06(-0.29%) |
Mar 30, 2005 | 19.94 | 20.16 | 19.85 | 20.16 | 2,464,570 | +0.29(+1.47%) |
Mar 29, 2005 | 20.24 | 20.38 | 19.81 | 19.87 | 1,946,007 | -0.36(-1.80%) |
Mar 28, 2005 | 20.38 | 20.48 | 20.20 | 20.23 | 1,332,652 | -0.11(-0.55%) |
Mar 24, 2005 | 20.39 | 20.51 | 20.30 | 20.35 | 932,357 | +0.04(+0.22%) |
Mar 23, 2005 | 20.41 | 20.47 | 20.27 | 20.30 | 2,168,751 | -0.24(-1.18%) |
Mar 22, 2005 | 20.57 | 20.84 | 20.48 | 20.54 | 1,426,563 | -0.02(-0.12%) |
Mar 21, 2005 | 20.80 | 20.80 | 20.46 | 20.57 | 1,522,528 | -0.20(-0.98%) |
Mar 18, 2005 | 20.43 | 20.77 | 20.41 | 20.77 | 2,290,248 | +0.33(+1.60%) |
Mar 17, 2005 | 20.18 | 20.46 | 20.14 | 20.44 | 2,142,632 | +0.27(+1.32%) |
Mar 16, 2005 | 20.65 | 20.68 | 20.11 | 20.18 | 2,515,341 | -0.53(-2.58%) |
Mar 15, 2005 | 20.78 | 20.87 | 20.69 | 20.71 | 1,341,456 | -0.05(-0.25%) |
Mar 14, 2005 | 20.82 | 20.98 | 20.62 | 20.77 | 1,829,205 | -0.02(-0.11%) |
Mar 11, 2005 | 20.65 | 20.97 | 20.65 | 20.79 | 1,467,355 | +0.05(+0.23%) |
Mar 10, 2005 | 20.88 | 20.98 | 20.43 | 20.74 | 2,936,765 | -0.17(-0.80%) |
Mar 09, 2005 | 20.44 | 21.06 | 20.44 | 20.91 | 4,250,342 | +0.76(+3.79%) |
Mar 08, 2005 | 20.04 | 20.20 | 20.03 | 20.15 | 1,700,371 | -0.01(-0.05%) |
Mar 07, 2005 | 20.07 | 20.18 | 19.99 | 20.16 | 1,579,168 | +0.00(+0.02%) |
Mar 04, 2005 | 19.93 | 20.19 | 19.93 | 20.15 | 1,959,506 | +0.33(+1.65%) |
Mar 03, 2005 | 19.82 | 19.92 | 19.73 | 19.82 | 1,639,623 | +0.07(+0.36%) |
Mar 02, 2005 | 19.67 | 19.85 | 19.58 | 19.75 | 1,352,901 | -0.13(-0.65%) |
Mar 01, 2005 | 19.72 | 20.06 | 19.72 | 19.88 | 1,840,357 | +0.21(+1.06%) |
Feb 28, 2005 | 19.76 | 19.90 | 19.56 | 19.67 | 1,613,210 | -0.19(-0.98%) |
Feb 25, 2005 | 19.58 | 19.87 | 19.42 | 19.87 | 1,820,694 | +0.16(+0.83%) |
Feb 24, 2005 | 19.42 | 19.71 | 19.23 | 19.71 | 1,918,127 | +0.30(+1.56%) |
Feb 23, 2005 | 19.22 | 19.42 | 19.20 | 19.40 | 2,418,789 | +0.13(+0.69%) |
Feb 22, 2005 | 19.28 | 19.40 | 19.13 | 19.27 | 1,946,007 | -0.03(-0.14%) |
Feb 18, 2005 | 19.23 | 19.42 | 19.21 | 19.30 | 1,411,302 | +0.09(+0.44%) |
Feb 17, 2005 | 19.16 | 19.32 | 19.15 | 19.21 | 1,177,699 | -0.00(-0.02%) |
Feb 16, 2005 | 19.08 | 19.29 | 19.02 | 19.21 | 1,065,006 | +0.03(+0.14%) |
Feb 15, 2005 | 18.89 | 19.19 | 18.87 | 19.19 | 1,557,744 | +0.31(+1.66%) |
Feb 14, 2005 | 18.91 | 18.95 | 18.83 | 18.87 | 1,394,868 | -0.04(-0.23%) |
Feb 11, 2005 | 18.57 | 18.99 | 18.50 | 18.92 | 1,814,238 | +0.39(+2.10%) |
Feb 10, 2005 | 18.42 | 18.58 | 18.32 | 18.53 | 1,919,007 | +0.14(+0.74%) |
Feb 09, 2005 | 18.47 | 18.47 | 18.32 | 18.39 | 1,207,633 | -0.07(-0.41%) |
Feb 08, 2005 | 18.56 | 18.57 | 18.38 | 18.47 | 1,551,875 | -0.05(-0.28%) |
Feb 07, 2005 | 18.52 | 18.57 | 18.44 | 18.52 | 2,133,828 | +0.05(+0.26%) |
Feb 04, 2005 | 18.39 | 18.47 | 18.33 | 18.47 | 2,966,993 | +0.11(+0.57%) |
Feb 03, 2005 | 18.36 | 18.45 | 18.28 | 18.37 | 2,834,050 | -0.00(-0.02%) |
Feb 02, 2005 | 18.34 | 18.41 | 18.33 | 18.37 | 3,098,468 | +0.16(+0.90%) |