Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.23 | 18.72 | 17.94 | 18.40 | 14,736,702 | +2.20(+13.59%) |
Apr 28, 2005 | 16.47 | 16.59 | 16.15 | 16.20 | 3,829,399 | -0.19(-1.14%) |
Apr 27, 2005 | 16.85 | 16.85 | 16.33 | 16.38 | 4,262,651 | -0.46(-2.75%) |
Apr 26, 2005 | 17.55 | 17.55 | 16.80 | 16.85 | 5,208,406 | -0.74(-4.20%) |
Apr 25, 2005 | 17.48 | 17.77 | 17.46 | 17.59 | 1,906,481 | +0.13(+0.72%) |
Apr 22, 2005 | 17.59 | 17.63 | 17.30 | 17.46 | 1,839,556 | -0.13(-0.72%) |
Apr 21, 2005 | 17.54 | 17.68 | 17.46 | 17.59 | 3,461,018 | +0.21(+1.24%) |
Apr 20, 2005 | 17.92 | 17.92 | 17.28 | 17.37 | 2,435,423 | -0.57(-3.15%) |
Apr 19, 2005 | 17.83 | 18.04 | 17.81 | 17.94 | 2,174,180 | +0.22(+1.27%) |
Apr 18, 2005 | 17.64 | 17.79 | 17.48 | 17.71 | 3,145,180 | +0.11(+0.64%) |
Apr 15, 2005 | 17.78 | 18.07 | 17.41 | 17.60 | 5,959,844 | -0.83(-4.49%) |
Apr 14, 2005 | 19.04 | 19.04 | 18.27 | 18.43 | 2,928,260 | -0.57(-3.01%) |
Apr 13, 2005 | 19.50 | 19.55 | 18.92 | 19.00 | 2,700,481 | -0.48(-2.48%) |
Apr 12, 2005 | 19.62 | 19.63 | 19.13 | 19.48 | 2,884,818 | -0.23(-1.16%) |
Apr 11, 2005 | 19.74 | 19.81 | 19.57 | 19.71 | 2,360,279 | +0.03(+0.14%) |
Apr 08, 2005 | 19.91 | 19.94 | 19.59 | 19.68 | 1,790,829 | -0.30(-1.52%) |
Apr 07, 2005 | 20.08 | 20.14 | 19.95 | 19.99 | 2,095,514 | -0.13(-0.64%) |
Apr 06, 2005 | 20.10 | 20.18 | 20.02 | 20.12 | 1,552,189 | +0.07(+0.36%) |
Apr 05, 2005 | 20.02 | 20.14 | 19.96 | 20.05 | 1,163,261 | +0.03(+0.17%) |
Apr 04, 2005 | 20.00 | 20.11 | 19.90 | 20.01 | 2,259,598 | -0.13(-0.66%) |
Apr 01, 2005 | 20.19 | 20.35 | 20.03 | 20.14 | 2,419,572 | +0.04(+0.22%) |
Mar 31, 2005 | 20.14 | 20.31 | 20.06 | 20.10 | 2,259,011 | -0.06(-0.29%) |
Mar 30, 2005 | 19.94 | 20.16 | 19.85 | 20.16 | 2,465,069 | +0.29(+1.47%) |
Mar 29, 2005 | 20.23 | 20.38 | 19.81 | 19.87 | 1,946,401 | -0.36(-1.80%) |
Mar 28, 2005 | 20.38 | 20.47 | 20.20 | 20.23 | 1,332,922 | -0.11(-0.55%) |
Mar 24, 2005 | 20.38 | 20.50 | 20.29 | 20.34 | 932,546 | +0.04(+0.22%) |
Mar 23, 2005 | 20.41 | 20.46 | 20.26 | 20.30 | 2,169,190 | -0.24(-1.18%) |
Mar 22, 2005 | 20.56 | 20.84 | 20.48 | 20.54 | 1,426,852 | -0.02(-0.12%) |
Mar 21, 2005 | 20.80 | 20.80 | 20.46 | 20.56 | 1,522,836 | -0.20(-0.98%) |
Mar 18, 2005 | 20.42 | 20.77 | 20.41 | 20.77 | 2,290,712 | +0.33(+1.60%) |
Mar 17, 2005 | 20.18 | 20.46 | 20.13 | 20.44 | 2,143,066 | +0.27(+1.32%) |
Mar 16, 2005 | 20.64 | 20.68 | 20.11 | 20.18 | 2,515,850 | -0.53(-2.58%) |
Mar 15, 2005 | 20.78 | 20.87 | 20.68 | 20.71 | 1,341,728 | -0.05(-0.25%) |
Mar 14, 2005 | 20.82 | 20.98 | 20.61 | 20.76 | 1,829,576 | -0.02(-0.11%) |
Mar 11, 2005 | 20.65 | 20.96 | 20.64 | 20.78 | 1,467,652 | +0.05(+0.23%) |
Mar 10, 2005 | 20.88 | 20.98 | 20.43 | 20.74 | 2,937,360 | -0.17(-0.80%) |
Mar 09, 2005 | 20.44 | 21.05 | 20.44 | 20.90 | 4,251,203 | +0.76(+3.79%) |
Mar 08, 2005 | 20.03 | 20.20 | 20.03 | 20.14 | 1,700,716 | -0.01(-0.05%) |
Mar 07, 2005 | 20.07 | 20.18 | 19.98 | 20.15 | 1,579,487 | +0.00(+0.02%) |
Mar 04, 2005 | 19.93 | 20.19 | 19.93 | 20.15 | 1,959,903 | +0.33(+1.65%) |
Mar 03, 2005 | 19.82 | 19.91 | 19.73 | 19.82 | 1,639,955 | +0.07(+0.36%) |
Mar 02, 2005 | 19.66 | 19.85 | 19.57 | 19.75 | 1,353,175 | -0.13(-0.65%) |
Mar 01, 2005 | 19.72 | 20.06 | 19.72 | 19.88 | 1,840,730 | +0.21(+1.06%) |
Feb 28, 2005 | 19.76 | 19.90 | 19.55 | 19.67 | 1,613,537 | -0.19(-0.98%) |
Feb 25, 2005 | 19.58 | 19.87 | 19.42 | 19.87 | 1,821,063 | +0.16(+0.83%) |
Feb 24, 2005 | 19.42 | 19.70 | 19.22 | 19.70 | 1,918,515 | +0.30(+1.56%) |
Feb 23, 2005 | 19.21 | 19.42 | 19.20 | 19.40 | 2,419,278 | +0.13(+0.69%) |
Feb 22, 2005 | 19.28 | 19.40 | 19.12 | 19.27 | 1,946,401 | -0.03(-0.14%) |
Feb 18, 2005 | 19.22 | 19.41 | 19.21 | 19.29 | 1,411,588 | +0.09(+0.44%) |
Feb 17, 2005 | 19.16 | 19.32 | 19.14 | 19.21 | 1,177,938 | -0.00(-0.02%) |
Feb 16, 2005 | 19.07 | 19.28 | 19.02 | 19.21 | 1,065,222 | +0.03(+0.14%) |
Feb 15, 2005 | 18.89 | 19.18 | 18.87 | 19.18 | 1,558,060 | +0.31(+1.66%) |
Feb 14, 2005 | 18.91 | 18.95 | 18.83 | 18.87 | 1,395,150 | -0.04(-0.23%) |
Feb 11, 2005 | 18.57 | 18.99 | 18.49 | 18.91 | 1,814,605 | +0.39(+2.10%) |
Feb 10, 2005 | 18.41 | 18.58 | 18.32 | 18.53 | 1,919,396 | +0.14(+0.74%) |
Feb 09, 2005 | 18.46 | 18.46 | 18.32 | 18.39 | 1,207,878 | -0.07(-0.41%) |
Feb 08, 2005 | 18.56 | 18.56 | 18.38 | 18.46 | 1,552,189 | -0.05(-0.28%) |
Feb 07, 2005 | 18.51 | 18.57 | 18.43 | 18.52 | 2,134,260 | +0.05(+0.26%) |
Feb 04, 2005 | 18.39 | 18.47 | 18.33 | 18.47 | 2,967,594 | +0.11(+0.58%) |
Feb 03, 2005 | 18.35 | 18.44 | 18.28 | 18.36 | 2,834,624 | -0.00(-0.02%) |
Feb 02, 2005 | 18.34 | 18.41 | 18.33 | 18.37 | 3,099,095 | +0.16(+0.90%) |