Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.66 | 17.70 | 16.97 | 17.15 | 1,892,984 | -0.46(-2.64%) |
Apr 28, 2005 | 17.86 | 17.99 | 17.54 | 17.61 | 1,002,336 | -0.30(-1.69%) |
Apr 27, 2005 | 17.94 | 18.05 | 17.69 | 17.91 | 501,982 | -0.02(-0.12%) |
Apr 26, 2005 | 17.91 | 18.43 | 17.90 | 17.94 | 685,187 | +0.04(+0.21%) |
Apr 25, 2005 | 17.83 | 18.19 | 17.79 | 17.90 | 1,181,198 | +0.18(+1.00%) |
Apr 22, 2005 | 18.24 | 18.24 | 17.66 | 17.72 | 765,390 | -0.52(-2.83%) |
Apr 21, 2005 | 18.00 | 18.34 | 17.99 | 18.24 | 985,779 | +0.38(+2.15%) |
Apr 20, 2005 | 18.21 | 18.23 | 17.82 | 17.85 | 655,739 | -0.31(-1.70%) |
Apr 19, 2005 | 18.31 | 18.38 | 18.00 | 18.16 | 1,001,114 | -0.01(-0.08%) |
Apr 18, 2005 | 18.08 | 18.22 | 17.83 | 18.18 | 1,384,081 | +0.15(+0.82%) |
Apr 15, 2005 | 18.67 | 18.78 | 17.95 | 18.03 | 1,888,642 | -0.63(-3.40%) |
Apr 14, 2005 | 19.28 | 19.44 | 18.55 | 18.67 | 2,315,171 | -0.57(-2.95%) |
Apr 13, 2005 | 19.53 | 19.71 | 19.21 | 19.23 | 957,688 | -0.35(-1.81%) |
Apr 12, 2005 | 19.58 | 19.71 | 19.27 | 19.59 | 798,096 | -0.07(-0.34%) |
Apr 11, 2005 | 19.65 | 19.78 | 19.31 | 19.65 | 1,079,689 | +0.01(+0.04%) |
Apr 08, 2005 | 19.92 | 20.15 | 19.57 | 19.65 | 1,368,746 | -0.21(-1.08%) |
Apr 07, 2005 | 20.63 | 20.64 | 19.60 | 19.86 | 2,629,334 | -0.88(-4.23%) |
Apr 06, 2005 | 20.39 | 21.07 | 20.36 | 20.74 | 1,807,760 | +0.35(+1.70%) |
Apr 05, 2005 | 20.22 | 20.42 | 20.04 | 20.39 | 1,254,345 | +0.30(+1.50%) |
Apr 04, 2005 | 20.12 | 20.32 | 19.93 | 20.09 | 967,594 | +0.03(+0.15%) |
Apr 01, 2005 | 20.09 | 20.45 | 19.83 | 20.06 | 2,377,325 | +0.24(+1.19%) |
Mar 31, 2005 | 19.56 | 20.30 | 19.56 | 19.82 | 2,229,811 | +0.58(+3.03%) |
Mar 30, 2005 | 19.09 | 19.38 | 19.07 | 19.24 | 954,295 | +0.13(+0.69%) |
Mar 29, 2005 | 19.17 | 19.42 | 18.95 | 19.11 | 1,698,923 | -0.06(-0.31%) |
Mar 28, 2005 | 19.00 | 19.39 | 19.00 | 19.17 | 779,775 | +0.14(+0.74%) |
Mar 24, 2005 | 19.19 | 19.20 | 18.89 | 19.03 | 1,090,274 | -0.16(-0.84%) |
Mar 23, 2005 | 19.17 | 19.34 | 19.10 | 19.19 | 703,779 | -0.08(-0.42%) |
Mar 22, 2005 | 19.51 | 19.89 | 19.21 | 19.27 | 1,271,987 | -0.21(-1.10%) |
Mar 21, 2005 | 19.34 | 19.60 | 19.04 | 19.48 | 936,653 | +0.16(+0.84%) |
Mar 18, 2005 | 19.75 | 19.81 | 19.17 | 19.32 | 1,898,413 | -0.32(-1.61%) |
Mar 17, 2005 | 19.13 | 20.07 | 18.83 | 19.64 | 3,043,785 | +0.54(+2.82%) |
Mar 16, 2005 | 19.02 | 19.23 | 18.96 | 19.10 | 1,801,518 | +0.09(+0.46%) |
Mar 15, 2005 | 18.68 | 19.25 | 18.68 | 19.01 | 2,004,536 | +0.33(+1.78%) |
Mar 14, 2005 | 17.97 | 18.75 | 17.97 | 18.68 | 2,119,752 | +0.71(+3.98%) |
Mar 11, 2005 | 17.50 | 17.97 | 17.44 | 17.97 | 1,908,455 | +0.52(+3.00%) |
Mar 10, 2005 | 17.63 | 18.02 | 17.36 | 17.44 | 1,609,763 | -0.06(-0.34%) |
Mar 09, 2005 | 17.56 | 17.66 | 17.36 | 17.50 | 1,442,571 | -0.18(-1.04%) |
Mar 08, 2005 | 17.72 | 17.72 | 17.51 | 17.69 | 1,383,945 | +0.07(+0.42%) |
Mar 07, 2005 | 17.69 | 17.72 | 17.41 | 17.61 | 1,800,975 | -0.07(-0.38%) |
Mar 04, 2005 | 17.90 | 17.92 | 17.64 | 17.68 | 1,814,545 | +0.13(+0.76%) |
Mar 03, 2005 | 17.61 | 18.02 | 17.44 | 17.55 | 3,744,986 | +0.27(+1.58%) |
Mar 02, 2005 | 17.62 | 17.62 | 17.03 | 17.27 | 1,800,568 | -0.35(-1.97%) |
Mar 01, 2005 | 17.24 | 17.99 | 17.21 | 17.62 | 3,643,205 | +0.45(+2.62%) |
Feb 28, 2005 | 17.24 | 17.25 | 16.70 | 17.17 | 3,586,615 | -0.85(-4.70%) |
Feb 25, 2005 | 18.03 | 18.05 | 17.86 | 18.02 | 1,682,366 | -0.01(-0.08%) |
Feb 24, 2005 | 18.16 | 18.17 | 17.92 | 18.03 | 1,210,782 | -0.17(-0.93%) |
Feb 23, 2005 | 18.11 | 18.22 | 17.89 | 18.20 | 1,244,981 | +0.05(+0.28%) |
Feb 22, 2005 | 18.41 | 18.48 | 18.11 | 18.15 | 784,796 | -0.28(-1.52%) |
Feb 18, 2005 | 18.67 | 18.67 | 18.25 | 18.43 | 1,383,131 | -0.17(-0.91%) |
Feb 17, 2005 | 18.84 | 19.00 | 18.58 | 18.60 | 976,144 | -0.15(-0.83%) |
Feb 16, 2005 | 18.95 | 19.00 | 18.69 | 18.75 | 1,127,865 | -0.27(-1.43%) |
Feb 15, 2005 | 19.16 | 19.21 | 18.92 | 19.03 | 1,703,401 | +0.29(+1.57%) |
Feb 14, 2005 | 18.53 | 18.93 | 18.46 | 18.73 | 1,126,644 | +0.24(+1.27%) |
Feb 11, 2005 | 18.75 | 18.91 | 18.46 | 18.50 | 1,236,974 | -0.25(-1.34%) |
Feb 10, 2005 | 18.75 | 18.93 | 18.61 | 18.75 | 956,874 | +0.09(+0.47%) |
Feb 09, 2005 | 18.90 | 19.03 | 18.66 | 18.66 | 704,050 | -0.28(-1.48%) |
Feb 08, 2005 | 18.84 | 19.10 | 18.78 | 18.94 | 1,324,505 | -0.01(-0.04%) |
Feb 07, 2005 | 18.97 | 19.34 | 18.94 | 18.95 | 1,443,521 | -0.15(-0.81%) |
Feb 04, 2005 | 19.20 | 19.31 | 18.93 | 19.10 | 2,152,729 | -0.04(-0.23%) |
Feb 03, 2005 | 19.34 | 19.54 | 18.97 | 19.14 | 2,702,752 | -0.19(-0.99%) |
Feb 02, 2005 | 19.53 | 19.57 | 19.28 | 19.34 | 1,518,974 | -0.19(-0.98%) |