Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.84 | 19.15 | 18.77 | 19.15 | 130,291,776 | +0.64(+3.48%) |
Apr 28, 2005 | 18.79 | 18.87 | 18.50 | 18.51 | 110,454,888 | -0.41(-2.16%) |
Apr 27, 2005 | 18.67 | 19.04 | 18.65 | 18.92 | 63,048,616 | +0.17(+0.93%) |
Apr 26, 2005 | 18.89 | 19.12 | 18.73 | 18.75 | 79,865,216 | -0.17(-0.92%) |
Apr 25, 2005 | 18.98 | 19.14 | 18.82 | 18.92 | 99,669,760 | +0.01(+0.04%) |
Apr 22, 2005 | 18.96 | 19.12 | 18.76 | 18.91 | 105,784,840 | -0.23(-1.19%) |
Apr 21, 2005 | 18.53 | 19.22 | 18.53 | 19.14 | 123,583,240 | +0.73(+3.95%) |
Apr 20, 2005 | 18.67 | 18.70 | 18.40 | 18.41 | 121,418,600 | -0.23(-1.26%) |
Apr 19, 2005 | 18.71 | 18.78 | 18.51 | 18.65 | 87,119,280 | -0.02(-0.08%) |
Apr 18, 2005 | 18.51 | 18.81 | 18.47 | 18.66 | 100,077,240 | +0.14(+0.78%) |
Apr 15, 2005 | 18.61 | 18.85 | 18.48 | 18.52 | 132,418,896 | -0.29(-1.53%) |
Apr 14, 2005 | 18.93 | 19.03 | 18.80 | 18.81 | 88,173,600 | -0.15(-0.80%) |
Apr 13, 2005 | 19.10 | 19.27 | 18.92 | 18.96 | 80,479,424 | -0.21(-1.11%) |
Apr 12, 2005 | 18.87 | 19.19 | 18.78 | 19.17 | 89,181,944 | +0.26(+1.40%) |
Apr 11, 2005 | 18.95 | 19.01 | 18.82 | 18.90 | 63,126,548 | +0.02(+0.12%) |
Apr 08, 2005 | 18.98 | 19.12 | 18.86 | 18.88 | 63,343,832 | -0.12(-0.64%) |
Apr 07, 2005 | 18.67 | 19.03 | 18.65 | 19.00 | 102,303,032 | +0.33(+1.74%) |
Apr 06, 2005 | 18.53 | 18.88 | 18.51 | 18.68 | 103,054,208 | +0.15(+0.82%) |
Apr 05, 2005 | 18.34 | 18.55 | 18.26 | 18.53 | 97,149,144 | +0.18(+0.99%) |
Apr 04, 2005 | 18.25 | 18.37 | 18.12 | 18.34 | 82,153,088 | +0.08(+0.46%) |
Apr 01, 2005 | 18.35 | 18.43 | 18.25 | 18.26 | 85,353,816 | -0.04(-0.21%) |
Mar 31, 2005 | 18.36 | 18.40 | 18.26 | 18.30 | 82,398,640 | +0.01(+0.04%) |
Mar 30, 2005 | 18.20 | 18.31 | 18.17 | 18.29 | 78,704,704 | +0.18(+1.00%) |
Mar 29, 2005 | 18.28 | 18.35 | 18.03 | 18.11 | 98,050,104 | -0.21(-1.16%) |
Mar 28, 2005 | 18.47 | 18.53 | 18.31 | 18.32 | 65,781,752 | -0.06(-0.33%) |
Mar 24, 2005 | 18.35 | 18.53 | 18.32 | 18.38 | 104,111,816 | +0.08(+0.41%) |
Mar 23, 2005 | 18.16 | 18.47 | 18.14 | 18.31 | 104,735,792 | +0.14(+0.79%) |
Mar 22, 2005 | 18.31 | 18.37 | 18.14 | 18.16 | 134,877,952 | -0.16(-0.87%) |
Mar 21, 2005 | 18.43 | 18.44 | 18.28 | 18.32 | 94,370,832 | -0.08(-0.45%) |
Mar 18, 2005 | 18.57 | 18.86 | 18.38 | 18.40 | 179,510,928 | -0.17(-0.94%) |
Mar 17, 2005 | 18.65 | 18.68 | 18.57 | 18.58 | 80,009,064 | -0.07(-0.37%) |
Mar 16, 2005 | 18.79 | 18.90 | 18.59 | 18.65 | 98,855,440 | -0.21(-1.12%) |
Mar 15, 2005 | 19.00 | 19.11 | 18.84 | 18.86 | 94,401,480 | -0.15(-0.80%) |
Mar 14, 2005 | 18.99 | 19.04 | 18.90 | 19.01 | 86,583,408 | +0.02(+0.08%) |
Mar 11, 2005 | 19.27 | 19.29 | 18.97 | 19.00 | 80,068,104 | -0.26(-1.34%) |
Mar 10, 2005 | 19.25 | 19.29 | 19.12 | 19.25 | 78,106,616 | +0.09(+0.47%) |
Mar 09, 2005 | 19.22 | 19.36 | 19.14 | 19.16 | 83,203,704 | -0.07(-0.35%) |
Mar 08, 2005 | 19.23 | 19.40 | 19.18 | 19.23 | 69,836,544 | -0.05(-0.27%) |
Mar 07, 2005 | 19.06 | 19.53 | 19.05 | 19.28 | 106,207,376 | +0.23(+1.19%) |
Mar 04, 2005 | 19.09 | 19.15 | 19.03 | 19.06 | 83,291,416 | +0.00(+0.00%) |
Mar 03, 2005 | 19.15 | 19.16 | 19.03 | 19.06 | 68,927,528 | -0.07(-0.36%) |
Mar 02, 2005 | 19.07 | 19.29 | 19.05 | 19.12 | 89,474,120 | -0.02(-0.08%) |
Mar 01, 2005 | 19.07 | 19.24 | 19.03 | 19.14 | 74,489,960 | +0.09(+0.48%) |
Feb 28, 2005 | 19.09 | 19.21 | 19.03 | 19.05 | 109,272,576 | -0.07(-0.36%) |
Feb 25, 2005 | 19.18 | 19.21 | 19.04 | 19.12 | 82,511,440 | -0.09(-0.47%) |
Feb 24, 2005 | 19.06 | 19.26 | 19.04 | 19.21 | 112,585,712 | +0.13(+0.67%) |
Feb 23, 2005 | 19.11 | 19.19 | 19.06 | 19.08 | 110,542,456 | -0.02(-0.12%) |
Feb 22, 2005 | 19.12 | 19.30 | 19.08 | 19.10 | 127,356,816 | -0.19(-0.98%) |
Feb 18, 2005 | 19.41 | 19.42 | 19.23 | 19.29 | 101,826,992 | -0.13(-0.66%) |
Feb 17, 2005 | 19.46 | 19.58 | 19.38 | 19.42 | 88,530,760 | -0.11(-0.54%) |
Feb 16, 2005 | 19.59 | 19.63 | 19.43 | 19.53 | 75,958,496 | -0.11(-0.54%) |
Feb 15, 2005 | 19.68 | 19.74 | 19.58 | 19.63 | 101,114,384 | -0.06(-0.31%) |
Feb 14, 2005 | 19.63 | 19.77 | 19.62 | 19.69 | 77,526,888 | +0.03(+0.15%) |
Feb 11, 2005 | 19.71 | 19.77 | 19.54 | 19.66 | 110,735,968 | -0.07(-0.35%) |
Feb 10, 2005 | 19.76 | 19.78 | 19.68 | 19.73 | 94,833,400 | -0.01(-0.04%) |
Feb 09, 2005 | 19.87 | 19.92 | 19.71 | 19.74 | 102,862,152 | -0.13(-0.65%) |
Feb 08, 2005 | 19.83 | 19.94 | 19.81 | 19.87 | 81,026,792 | +0.06(+0.31%) |
Feb 07, 2005 | 19.89 | 19.91 | 19.73 | 19.81 | 76,297,696 | -0.12(-0.61%) |
Feb 04, 2005 | 19.81 | 19.96 | 19.79 | 19.93 | 80,898,400 | +0.11(+0.53%) |
Feb 03, 2005 | 19.96 | 19.99 | 19.76 | 19.82 | 82,614,072 | -0.21(-1.06%) |
Feb 02, 2005 | 20.00 | 20.06 | 19.90 | 20.03 | 104,783,624 | +0.05(+0.27%) |