Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.30 | 18.34 | 17.58 | 17.76 | 1,827,350 | -0.48(-2.64%) |
Apr 28, 2005 | 18.50 | 18.63 | 18.17 | 18.24 | 967,582 | -0.31(-1.69%) |
Apr 27, 2005 | 18.59 | 18.70 | 18.32 | 18.56 | 484,577 | -0.02(-0.12%) |
Apr 26, 2005 | 18.55 | 19.09 | 18.54 | 18.58 | 661,430 | +0.04(+0.21%) |
Apr 25, 2005 | 18.47 | 18.84 | 18.43 | 18.54 | 1,140,243 | +0.18(+1.00%) |
Apr 22, 2005 | 18.89 | 18.89 | 18.30 | 18.36 | 738,852 | -0.53(-2.83%) |
Apr 21, 2005 | 18.65 | 19.00 | 18.63 | 18.89 | 951,600 | +0.40(+2.15%) |
Apr 20, 2005 | 18.86 | 18.89 | 18.46 | 18.50 | 633,002 | -0.32(-1.70%) |
Apr 19, 2005 | 18.97 | 19.04 | 18.65 | 18.82 | 966,403 | -0.02(-0.08%) |
Apr 18, 2005 | 18.72 | 18.87 | 18.47 | 18.83 | 1,336,091 | +0.15(+0.82%) |
Apr 15, 2005 | 19.34 | 19.45 | 18.60 | 18.68 | 1,823,157 | -0.66(-3.40%) |
Apr 14, 2005 | 19.98 | 20.14 | 19.22 | 19.34 | 2,234,898 | -0.59(-2.95%) |
Apr 13, 2005 | 20.24 | 20.42 | 19.90 | 19.92 | 924,482 | -0.37(-1.81%) |
Apr 12, 2005 | 20.28 | 20.42 | 19.96 | 20.29 | 770,424 | -0.07(-0.34%) |
Apr 11, 2005 | 20.35 | 20.49 | 20.01 | 20.36 | 1,042,253 | +0.01(+0.04%) |
Apr 08, 2005 | 20.63 | 20.87 | 20.27 | 20.35 | 1,321,288 | -0.22(-1.08%) |
Apr 07, 2005 | 21.37 | 21.38 | 20.30 | 20.57 | 2,538,168 | -0.91(-4.23%) |
Apr 06, 2005 | 21.12 | 21.83 | 21.09 | 21.48 | 1,745,080 | +0.36(+1.70%) |
Apr 05, 2005 | 20.95 | 21.15 | 20.76 | 21.12 | 1,210,853 | +0.31(+1.50%) |
Apr 04, 2005 | 20.84 | 21.05 | 20.65 | 20.81 | 934,045 | +0.03(+0.15%) |
Apr 01, 2005 | 20.81 | 21.18 | 20.54 | 20.78 | 2,294,897 | +0.24(+1.19%) |
Mar 31, 2005 | 20.27 | 21.03 | 20.27 | 20.53 | 2,152,497 | +0.60(+3.03%) |
Mar 30, 2005 | 19.78 | 20.08 | 19.76 | 19.93 | 921,207 | +0.14(+0.69%) |
Mar 29, 2005 | 19.85 | 20.11 | 19.63 | 19.79 | 1,640,016 | -0.06(-0.31%) |
Mar 28, 2005 | 19.68 | 20.08 | 19.68 | 19.85 | 752,738 | +0.15(+0.74%) |
Mar 24, 2005 | 19.88 | 19.89 | 19.57 | 19.71 | 1,052,471 | -0.17(-0.84%) |
Mar 23, 2005 | 19.86 | 20.03 | 19.79 | 19.88 | 679,377 | -0.08(-0.42%) |
Mar 22, 2005 | 20.21 | 20.60 | 19.90 | 19.96 | 1,227,883 | -0.22(-1.10%) |
Mar 21, 2005 | 20.04 | 20.30 | 19.72 | 20.18 | 904,177 | +0.17(+0.84%) |
Mar 18, 2005 | 20.46 | 20.53 | 19.86 | 20.01 | 1,832,590 | -0.33(-1.61%) |
Mar 17, 2005 | 19.82 | 20.79 | 19.50 | 20.34 | 2,938,248 | +0.56(+2.82%) |
Mar 16, 2005 | 19.70 | 19.92 | 19.64 | 19.79 | 1,739,054 | +0.09(+0.47%) |
Mar 15, 2005 | 19.35 | 19.95 | 19.35 | 19.69 | 1,935,033 | +0.34(+1.78%) |
Mar 14, 2005 | 18.61 | 19.42 | 18.61 | 19.35 | 2,046,254 | +0.74(+3.98%) |
Mar 11, 2005 | 18.13 | 18.61 | 18.07 | 18.61 | 1,842,284 | +0.54(+3.00%) |
Mar 10, 2005 | 18.26 | 18.66 | 17.98 | 18.07 | 1,553,948 | -0.06(-0.34%) |
Mar 09, 2005 | 18.19 | 18.30 | 17.98 | 18.13 | 1,392,553 | -0.19(-1.04%) |
Mar 08, 2005 | 18.36 | 18.36 | 18.14 | 18.32 | 1,335,960 | +0.08(+0.42%) |
Mar 07, 2005 | 18.32 | 18.36 | 18.03 | 18.24 | 1,738,530 | -0.07(-0.38%) |
Mar 04, 2005 | 18.54 | 18.56 | 18.27 | 18.31 | 1,751,630 | +0.14(+0.76%) |
Mar 03, 2005 | 18.24 | 18.66 | 18.07 | 18.18 | 3,615,137 | +0.28(+1.58%) |
Mar 02, 2005 | 18.25 | 18.25 | 17.64 | 17.89 | 1,738,137 | -0.36(-1.97%) |
Mar 01, 2005 | 17.86 | 18.64 | 17.83 | 18.25 | 3,516,885 | +0.47(+2.62%) |
Feb 28, 2005 | 17.86 | 17.87 | 17.30 | 17.79 | 3,462,257 | -0.88(-4.70%) |
Feb 25, 2005 | 18.68 | 18.70 | 18.50 | 18.66 | 1,624,034 | -0.02(-0.08%) |
Feb 24, 2005 | 18.82 | 18.82 | 18.56 | 18.68 | 1,168,801 | -0.18(-0.93%) |
Feb 23, 2005 | 18.76 | 18.87 | 18.53 | 18.85 | 1,201,814 | +0.05(+0.28%) |
Feb 22, 2005 | 19.08 | 19.14 | 18.76 | 18.80 | 757,585 | -0.29(-1.52%) |
Feb 18, 2005 | 19.34 | 19.34 | 18.91 | 19.09 | 1,335,174 | -0.18(-0.91%) |
Feb 17, 2005 | 19.52 | 19.68 | 19.25 | 19.27 | 942,299 | -0.16(-0.83%) |
Feb 16, 2005 | 19.63 | 19.69 | 19.36 | 19.43 | 1,088,759 | -0.28(-1.43%) |
Feb 15, 2005 | 19.85 | 19.90 | 19.60 | 19.71 | 1,644,339 | +0.31(+1.57%) |
Feb 14, 2005 | 19.20 | 19.61 | 19.12 | 19.40 | 1,087,580 | +0.24(+1.28%) |
Feb 11, 2005 | 19.42 | 19.59 | 19.12 | 19.16 | 1,194,085 | -0.26(-1.34%) |
Feb 10, 2005 | 19.43 | 19.61 | 19.28 | 19.42 | 923,696 | +0.09(+0.47%) |
Feb 09, 2005 | 19.58 | 19.72 | 19.33 | 19.33 | 679,639 | -0.29(-1.48%) |
Feb 08, 2005 | 19.52 | 19.79 | 19.45 | 19.62 | 1,278,581 | -0.01(-0.04%) |
Feb 07, 2005 | 19.66 | 20.04 | 19.62 | 19.63 | 1,393,470 | -0.16(-0.81%) |
Feb 04, 2005 | 19.89 | 20.00 | 19.61 | 19.79 | 2,078,088 | -0.05(-0.23%) |
Feb 03, 2005 | 20.04 | 20.24 | 19.66 | 19.83 | 2,609,040 | -0.20(-0.99%) |
Feb 02, 2005 | 20.23 | 20.27 | 19.97 | 20.03 | 1,466,307 | -0.20(-0.98%) |