Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.07 | 16.31 | 15.84 | 16.29 | 7,582,026 | +0.28(+1.72%) |
Apr 28, 2005 | 16.65 | 16.79 | 15.90 | 16.01 | 14,876,382 | -1.54(-8.79%) |
Apr 27, 2005 | 17.55 | 17.62 | 16.96 | 17.56 | 3,417,865 | -0.10(-0.58%) |
Apr 26, 2005 | 17.94 | 17.94 | 17.66 | 17.66 | 2,101,651 | -0.28(-1.56%) |
Apr 25, 2005 | 17.89 | 18.13 | 17.81 | 17.94 | 3,000,742 | +0.19(+1.08%) |
Apr 22, 2005 | 17.91 | 18.06 | 17.69 | 17.75 | 2,651,528 | -0.14(-0.81%) |
Apr 21, 2005 | 17.92 | 18.02 | 17.75 | 17.89 | 2,611,914 | +0.01(+0.05%) |
Apr 20, 2005 | 18.25 | 18.25 | 17.77 | 17.88 | 2,251,617 | -0.36(-1.98%) |
Apr 19, 2005 | 18.53 | 18.55 | 18.20 | 18.24 | 2,738,772 | -0.31(-1.65%) |
Apr 18, 2005 | 18.58 | 18.64 | 18.31 | 18.55 | 1,306,075 | +0.02(+0.09%) |
Apr 15, 2005 | 18.90 | 18.97 | 18.53 | 18.53 | 1,337,200 | -0.30(-1.60%) |
Apr 14, 2005 | 19.01 | 19.11 | 18.81 | 18.83 | 1,239,109 | -0.05(-0.27%) |
Apr 13, 2005 | 19.34 | 19.44 | 18.79 | 18.89 | 2,399,226 | -0.49(-2.52%) |
Apr 12, 2005 | 19.23 | 19.44 | 19.00 | 19.37 | 1,844,869 | +0.17(+0.86%) |
Apr 11, 2005 | 19.28 | 19.34 | 19.04 | 19.21 | 1,328,004 | +0.04(+0.22%) |
Apr 08, 2005 | 19.05 | 19.16 | 19.04 | 19.16 | 1,988,705 | +0.05(+0.24%) |
Apr 07, 2005 | 19.08 | 19.19 | 18.96 | 19.12 | 1,472,075 | +0.04(+0.22%) |
Apr 06, 2005 | 19.13 | 19.14 | 18.94 | 19.08 | 1,535,976 | +0.03(+0.18%) |
Apr 05, 2005 | 19.13 | 19.15 | 18.89 | 19.04 | 1,124,983 | -0.05(-0.24%) |
Apr 04, 2005 | 19.00 | 19.15 | 18.96 | 19.09 | 1,357,242 | +0.04(+0.20%) |
Apr 01, 2005 | 19.30 | 19.30 | 18.96 | 19.05 | 1,877,880 | -0.03(-0.13%) |
Mar 31, 2005 | 19.11 | 19.18 | 19.03 | 19.08 | 1,277,072 | -0.03(-0.16%) |
Mar 30, 2005 | 18.85 | 19.16 | 18.85 | 19.11 | 1,176,387 | +0.32(+1.69%) |
Mar 29, 2005 | 19.05 | 19.13 | 18.74 | 18.79 | 1,639,490 | -0.25(-1.34%) |
Mar 28, 2005 | 18.86 | 19.17 | 18.76 | 19.04 | 1,902,167 | -0.04(-0.22%) |
Mar 24, 2005 | 19.72 | 19.72 | 19.04 | 19.08 | 3,765,193 | +0.25(+1.35%) |
Mar 23, 2005 | 18.21 | 18.89 | 18.20 | 18.83 | 3,022,435 | +0.49(+2.66%) |
Mar 22, 2005 | 18.60 | 18.66 | 18.30 | 18.34 | 1,751,729 | -0.21(-1.14%) |
Mar 21, 2005 | 18.41 | 18.61 | 18.41 | 18.55 | 1,764,462 | +0.15(+0.81%) |
Mar 18, 2005 | 18.62 | 18.66 | 18.37 | 18.41 | 1,879,059 | -0.25(-1.34%) |
Mar 17, 2005 | 18.83 | 18.86 | 18.57 | 18.66 | 1,978,330 | -0.14(-0.74%) |
Mar 16, 2005 | 18.81 | 18.87 | 18.73 | 18.80 | 2,228,745 | -0.04(-0.23%) |
Mar 15, 2005 | 18.60 | 19.42 | 18.60 | 18.84 | 9,776,110 | +0.43(+2.35%) |
Mar 14, 2005 | 18.15 | 18.41 | 18.11 | 18.41 | 3,260,354 | +0.31(+1.69%) |
Mar 11, 2005 | 18.02 | 18.19 | 17.99 | 18.10 | 2,896,048 | +0.22(+1.26%) |
Mar 10, 2005 | 18.24 | 18.25 | 17.75 | 17.88 | 9,841,897 | -0.23(-1.29%) |
Mar 09, 2005 | 18.30 | 18.35 | 18.00 | 18.11 | 4,547,093 | -0.30(-1.61%) |
Mar 08, 2005 | 18.36 | 18.42 | 18.27 | 18.41 | 2,777,915 | +0.04(+0.23%) |
Mar 07, 2005 | 18.23 | 18.52 | 18.23 | 18.36 | 1,990,355 | +0.13(+0.70%) |
Mar 04, 2005 | 18.27 | 18.36 | 18.23 | 18.24 | 3,104,021 | +0.06(+0.30%) |
Mar 03, 2005 | 18.12 | 18.23 | 18.11 | 18.18 | 3,775,097 | +0.06(+0.33%) |
Mar 02, 2005 | 18.58 | 18.58 | 17.90 | 18.12 | 5,518,102 | -0.51(-2.75%) |
Mar 01, 2005 | 18.67 | 18.83 | 18.61 | 18.63 | 2,296,890 | -0.02(-0.09%) |
Feb 28, 2005 | 18.72 | 18.76 | 18.59 | 18.65 | 1,517,348 | -0.07(-0.39%) |
Feb 25, 2005 | 18.83 | 18.87 | 18.72 | 18.72 | 1,200,674 | -0.10(-0.52%) |
Feb 24, 2005 | 18.70 | 18.83 | 18.65 | 18.82 | 1,163,654 | +0.17(+0.89%) |
Feb 23, 2005 | 18.81 | 18.81 | 18.56 | 18.66 | 1,889,199 | +0.18(+0.96%) |
Feb 22, 2005 | 18.83 | 18.85 | 18.48 | 18.48 | 1,931,642 | -0.34(-1.83%) |
Feb 18, 2005 | 18.91 | 19.02 | 18.74 | 18.82 | 1,475,848 | -0.14(-0.72%) |
Feb 17, 2005 | 19.08 | 19.14 | 18.89 | 18.96 | 2,350,180 | +0.09(+0.50%) |
Feb 16, 2005 | 18.87 | 18.97 | 18.66 | 18.86 | 1,808,556 | -0.09(-0.49%) |
Feb 15, 2005 | 18.72 | 19.02 | 18.62 | 18.96 | 3,619,235 | +0.34(+1.82%) |
Feb 14, 2005 | 18.64 | 18.80 | 18.51 | 18.62 | 3,990,379 | +0.37(+2.02%) |
Feb 11, 2005 | 18.26 | 18.36 | 18.11 | 18.25 | 2,630,778 | -0.08(-0.44%) |
Feb 10, 2005 | 18.45 | 18.49 | 18.24 | 18.33 | 3,703,179 | -0.20(-1.10%) |
Feb 09, 2005 | 18.70 | 18.79 | 18.41 | 18.53 | 3,839,941 | +0.00(+0.00%) |
Feb 08, 2005 | 18.66 | 18.73 | 18.38 | 18.53 | 6,200,732 | -0.34(-1.82%) |
Feb 07, 2005 | 19.21 | 19.29 | 18.86 | 18.88 | 2,122,873 | -0.37(-1.94%) |
Feb 04, 2005 | 19.08 | 19.25 | 19.02 | 19.25 | 2,600,360 | +0.17(+0.89%) |
Feb 03, 2005 | 19.26 | 19.33 | 18.87 | 19.08 | 2,163,430 | -0.28(-1.47%) |
Feb 02, 2005 | 19.08 | 19.39 | 19.07 | 19.36 | 1,293,342 | +0.24(+1.24%) |