Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.16 | 16.40 | 15.93 | 16.38 | 7,540,803 | +0.28(+1.72%) |
Apr 28, 2005 | 16.74 | 16.88 | 15.98 | 16.10 | 14,795,499 | -1.55(-8.79%) |
Apr 27, 2005 | 17.65 | 17.72 | 17.06 | 17.65 | 3,399,282 | -0.10(-0.58%) |
Apr 26, 2005 | 18.04 | 18.04 | 17.75 | 17.76 | 2,090,224 | -0.28(-1.56%) |
Apr 25, 2005 | 17.99 | 18.23 | 17.91 | 18.04 | 2,984,427 | +0.19(+1.08%) |
Apr 22, 2005 | 18.01 | 18.16 | 17.79 | 17.85 | 2,637,111 | -0.14(-0.81%) |
Apr 21, 2005 | 18.02 | 18.12 | 17.85 | 17.99 | 2,597,713 | +0.01(+0.05%) |
Apr 20, 2005 | 18.35 | 18.35 | 17.87 | 17.98 | 2,239,375 | -0.36(-1.98%) |
Apr 19, 2005 | 18.63 | 18.65 | 18.30 | 18.34 | 2,723,882 | -0.31(-1.65%) |
Apr 18, 2005 | 18.68 | 18.74 | 18.41 | 18.65 | 1,298,974 | +0.02(+0.09%) |
Apr 15, 2005 | 19.00 | 19.08 | 18.63 | 18.63 | 1,329,929 | -0.30(-1.60%) |
Apr 14, 2005 | 19.12 | 19.21 | 18.91 | 18.94 | 1,232,371 | -0.05(-0.27%) |
Apr 13, 2005 | 19.44 | 19.55 | 18.89 | 18.99 | 2,386,181 | -0.49(-2.52%) |
Apr 12, 2005 | 19.34 | 19.55 | 19.10 | 19.48 | 1,834,838 | +0.17(+0.86%) |
Apr 11, 2005 | 19.38 | 19.44 | 19.15 | 19.31 | 1,320,783 | +0.04(+0.22%) |
Apr 08, 2005 | 19.16 | 19.27 | 19.14 | 19.27 | 1,977,892 | +0.05(+0.24%) |
Apr 07, 2005 | 19.18 | 19.30 | 19.06 | 19.22 | 1,464,071 | +0.04(+0.22%) |
Apr 06, 2005 | 19.23 | 19.25 | 19.04 | 19.18 | 1,527,625 | +0.03(+0.18%) |
Apr 05, 2005 | 19.23 | 19.26 | 18.99 | 19.15 | 1,118,867 | -0.05(-0.24%) |
Apr 04, 2005 | 19.10 | 19.26 | 19.06 | 19.19 | 1,349,863 | +0.04(+0.20%) |
Apr 01, 2005 | 19.40 | 19.41 | 19.06 | 19.15 | 1,867,670 | -0.03(-0.13%) |
Mar 31, 2005 | 19.21 | 19.29 | 19.14 | 19.18 | 1,270,128 | -0.03(-0.16%) |
Mar 30, 2005 | 18.95 | 19.26 | 18.95 | 19.21 | 1,169,991 | +0.32(+1.69%) |
Mar 29, 2005 | 19.16 | 19.24 | 18.84 | 18.89 | 1,630,577 | -0.26(-1.34%) |
Mar 28, 2005 | 18.96 | 19.27 | 18.86 | 19.15 | 1,891,825 | -0.04(-0.22%) |
Mar 24, 2005 | 19.83 | 19.83 | 19.15 | 19.19 | 3,744,722 | +0.26(+1.35%) |
Mar 23, 2005 | 18.31 | 18.99 | 18.30 | 18.93 | 3,006,002 | +0.49(+2.66%) |
Mar 22, 2005 | 18.70 | 18.76 | 18.40 | 18.44 | 1,742,205 | -0.21(-1.14%) |
Mar 21, 2005 | 18.51 | 18.71 | 18.51 | 18.66 | 1,754,869 | +0.15(+0.81%) |
Mar 18, 2005 | 18.72 | 18.76 | 18.47 | 18.51 | 1,868,843 | -0.25(-1.34%) |
Mar 17, 2005 | 18.93 | 18.97 | 18.67 | 18.76 | 1,967,573 | -0.14(-0.74%) |
Mar 16, 2005 | 18.91 | 18.98 | 18.83 | 18.90 | 2,216,628 | -0.04(-0.23%) |
Mar 15, 2005 | 18.70 | 19.53 | 18.70 | 18.94 | 9,722,957 | +0.43(+2.35%) |
Mar 14, 2005 | 18.25 | 18.51 | 18.21 | 18.51 | 3,242,627 | +0.31(+1.69%) |
Mar 11, 2005 | 18.12 | 18.29 | 18.09 | 18.20 | 2,880,303 | +0.23(+1.26%) |
Mar 10, 2005 | 18.34 | 18.35 | 17.85 | 17.97 | 9,788,387 | -0.23(-1.29%) |
Mar 09, 2005 | 18.40 | 18.46 | 18.09 | 18.21 | 4,522,371 | -0.30(-1.61%) |
Mar 08, 2005 | 18.46 | 18.52 | 18.37 | 18.51 | 2,762,811 | +0.04(+0.23%) |
Mar 07, 2005 | 18.33 | 18.62 | 18.33 | 18.46 | 1,979,534 | +0.13(+0.70%) |
Mar 04, 2005 | 18.37 | 18.46 | 18.33 | 18.34 | 3,087,144 | +0.06(+0.30%) |
Mar 03, 2005 | 18.22 | 18.33 | 18.21 | 18.28 | 3,754,571 | +0.06(+0.33%) |
Mar 02, 2005 | 18.68 | 18.68 | 17.99 | 18.22 | 5,488,100 | -0.52(-2.75%) |
Mar 01, 2005 | 18.77 | 18.93 | 18.72 | 18.74 | 2,284,402 | -0.02(-0.09%) |
Feb 28, 2005 | 18.83 | 18.86 | 18.69 | 18.75 | 1,509,098 | -0.07(-0.39%) |
Feb 25, 2005 | 18.93 | 18.98 | 18.82 | 18.83 | 1,194,146 | -0.10(-0.52%) |
Feb 24, 2005 | 18.80 | 18.94 | 18.75 | 18.92 | 1,157,327 | +0.17(+0.89%) |
Feb 23, 2005 | 18.91 | 18.91 | 18.66 | 18.76 | 1,878,927 | +0.18(+0.96%) |
Feb 22, 2005 | 18.93 | 18.95 | 18.58 | 18.58 | 1,921,140 | -0.35(-1.83%) |
Feb 18, 2005 | 19.02 | 19.12 | 18.84 | 18.92 | 1,467,824 | -0.14(-0.72%) |
Feb 17, 2005 | 19.19 | 19.25 | 18.99 | 19.06 | 2,337,402 | +0.09(+0.49%) |
Feb 16, 2005 | 18.98 | 19.08 | 18.76 | 18.97 | 1,798,723 | -0.09(-0.49%) |
Feb 15, 2005 | 18.83 | 19.12 | 18.72 | 19.06 | 3,599,558 | +0.34(+1.82%) |
Feb 14, 2005 | 18.74 | 18.91 | 18.61 | 18.72 | 3,968,683 | +0.37(+2.02%) |
Feb 11, 2005 | 18.36 | 18.46 | 18.21 | 18.35 | 2,616,474 | -0.08(-0.44%) |
Feb 10, 2005 | 18.55 | 18.59 | 18.34 | 18.43 | 3,683,045 | -0.20(-1.10%) |
Feb 09, 2005 | 18.80 | 18.89 | 18.51 | 18.63 | 3,819,063 | +0.00(+0.00%) |
Feb 08, 2005 | 18.76 | 18.83 | 18.48 | 18.63 | 6,167,019 | -0.35(-1.82%) |
Feb 07, 2005 | 19.32 | 19.40 | 18.96 | 18.98 | 2,111,331 | -0.38(-1.94%) |
Feb 04, 2005 | 19.18 | 19.35 | 19.12 | 19.35 | 2,586,222 | +0.17(+0.89%) |
Feb 03, 2005 | 19.36 | 19.44 | 18.98 | 19.18 | 2,151,667 | -0.29(-1.47%) |
Feb 02, 2005 | 19.19 | 19.50 | 19.18 | 19.47 | 1,286,310 | +0.24(+1.24%) |