Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.80 | 19.12 | 18.73 | 19.12 | 130,526,784 | +0.64(+3.48%) |
Apr 28, 2005 | 18.76 | 18.83 | 18.47 | 18.48 | 110,654,120 | -0.41(-2.16%) |
Apr 27, 2005 | 18.64 | 19.01 | 18.61 | 18.89 | 63,162,340 | +0.17(+0.93%) |
Apr 26, 2005 | 18.86 | 19.08 | 18.70 | 18.71 | 80,009,272 | -0.17(-0.92%) |
Apr 25, 2005 | 18.95 | 19.10 | 18.79 | 18.89 | 99,849,536 | +0.01(+0.04%) |
Apr 22, 2005 | 18.93 | 19.08 | 18.73 | 18.88 | 105,975,640 | -0.23(-1.19%) |
Apr 21, 2005 | 18.50 | 19.19 | 18.49 | 19.10 | 123,806,144 | +0.73(+3.95%) |
Apr 20, 2005 | 18.64 | 18.67 | 18.36 | 18.38 | 121,637,608 | -0.23(-1.26%) |
Apr 19, 2005 | 18.67 | 18.74 | 18.48 | 18.61 | 87,276,424 | -0.02(-0.08%) |
Apr 18, 2005 | 18.48 | 18.77 | 18.44 | 18.63 | 100,257,752 | +0.14(+0.78%) |
Apr 15, 2005 | 18.58 | 18.82 | 18.45 | 18.48 | 132,657,744 | -0.29(-1.53%) |
Apr 14, 2005 | 18.90 | 19.00 | 18.76 | 18.77 | 88,332,640 | -0.15(-0.80%) |
Apr 13, 2005 | 19.07 | 19.23 | 18.89 | 18.92 | 80,624,584 | -0.21(-1.11%) |
Apr 12, 2005 | 18.83 | 19.16 | 18.74 | 19.13 | 89,342,808 | +0.26(+1.40%) |
Apr 11, 2005 | 18.92 | 18.98 | 18.79 | 18.87 | 63,240,412 | +0.02(+0.12%) |
Apr 08, 2005 | 18.95 | 19.08 | 18.82 | 18.85 | 63,458,084 | -0.12(-0.64%) |
Apr 07, 2005 | 18.64 | 18.99 | 18.61 | 18.97 | 102,487,560 | +0.32(+1.74%) |
Apr 06, 2005 | 18.49 | 18.85 | 18.48 | 18.64 | 103,240,088 | +0.15(+0.82%) |
Apr 05, 2005 | 18.30 | 18.52 | 18.23 | 18.49 | 97,324,376 | +0.18(+0.99%) |
Apr 04, 2005 | 18.22 | 18.33 | 18.09 | 18.31 | 82,301,272 | +0.08(+0.46%) |
Apr 01, 2005 | 18.32 | 18.40 | 18.21 | 18.23 | 85,507,768 | -0.04(-0.21%) |
Mar 31, 2005 | 18.33 | 18.37 | 18.23 | 18.27 | 82,547,264 | +0.01(+0.04%) |
Mar 30, 2005 | 18.17 | 18.28 | 18.14 | 18.26 | 78,846,672 | +0.18(+1.00%) |
Mar 29, 2005 | 18.24 | 18.32 | 18.00 | 18.08 | 98,226,952 | -0.21(-1.16%) |
Mar 28, 2005 | 18.44 | 18.49 | 18.27 | 18.29 | 65,900,404 | -0.06(-0.33%) |
Mar 24, 2005 | 18.32 | 18.49 | 18.29 | 18.35 | 104,299,608 | +0.08(+0.41%) |
Mar 23, 2005 | 18.13 | 18.43 | 18.11 | 18.27 | 104,924,712 | +0.14(+0.79%) |
Mar 22, 2005 | 18.28 | 18.34 | 18.11 | 18.13 | 135,121,232 | -0.16(-0.87%) |
Mar 21, 2005 | 18.40 | 18.41 | 18.25 | 18.29 | 94,541,056 | -0.08(-0.45%) |
Mar 18, 2005 | 18.54 | 18.82 | 18.35 | 18.37 | 179,834,720 | -0.17(-0.94%) |
Mar 17, 2005 | 18.62 | 18.65 | 18.54 | 18.55 | 80,153,376 | -0.07(-0.37%) |
Mar 16, 2005 | 18.76 | 18.87 | 18.56 | 18.61 | 99,033,744 | -0.21(-1.12%) |
Mar 15, 2005 | 18.97 | 19.07 | 18.81 | 18.82 | 94,571,752 | -0.15(-0.80%) |
Mar 14, 2005 | 18.95 | 19.01 | 18.86 | 18.98 | 86,739,576 | +0.02(+0.08%) |
Mar 11, 2005 | 19.23 | 19.26 | 18.94 | 18.96 | 80,212,528 | -0.26(-1.34%) |
Mar 10, 2005 | 19.22 | 19.26 | 19.08 | 19.22 | 78,247,504 | +0.09(+0.47%) |
Mar 09, 2005 | 19.19 | 19.32 | 19.10 | 19.13 | 83,353,784 | -0.07(-0.35%) |
Mar 08, 2005 | 19.20 | 19.36 | 19.15 | 19.20 | 69,962,512 | -0.05(-0.27%) |
Mar 07, 2005 | 19.02 | 19.49 | 19.01 | 19.25 | 106,398,944 | +0.23(+1.19%) |
Mar 04, 2005 | 19.05 | 19.12 | 18.99 | 19.02 | 83,441,648 | +0.00(+0.00%) |
Mar 03, 2005 | 19.12 | 19.13 | 19.00 | 19.02 | 69,051,856 | -0.07(-0.36%) |
Mar 02, 2005 | 19.04 | 19.26 | 19.01 | 19.09 | 89,635,504 | -0.02(-0.08%) |
Mar 01, 2005 | 19.04 | 19.20 | 18.99 | 19.10 | 74,624,312 | +0.09(+0.48%) |
Feb 28, 2005 | 19.06 | 19.17 | 18.99 | 19.01 | 109,469,672 | -0.07(-0.36%) |
Feb 25, 2005 | 19.14 | 19.18 | 19.01 | 19.08 | 82,660,272 | -0.09(-0.47%) |
Feb 24, 2005 | 19.03 | 19.23 | 19.01 | 19.17 | 112,788,784 | +0.13(+0.67%) |
Feb 23, 2005 | 19.07 | 19.16 | 19.02 | 19.04 | 110,741,848 | -0.02(-0.12%) |
Feb 22, 2005 | 19.08 | 19.26 | 19.04 | 19.07 | 127,586,528 | -0.19(-0.98%) |
Feb 18, 2005 | 19.38 | 19.38 | 19.20 | 19.26 | 102,010,664 | -0.13(-0.66%) |
Feb 17, 2005 | 19.43 | 19.54 | 19.35 | 19.38 | 88,690,440 | -0.11(-0.54%) |
Feb 16, 2005 | 19.55 | 19.60 | 19.40 | 19.49 | 76,095,504 | -0.11(-0.54%) |
Feb 15, 2005 | 19.65 | 19.71 | 19.54 | 19.60 | 101,296,768 | -0.06(-0.31%) |
Feb 14, 2005 | 19.60 | 19.74 | 19.58 | 19.66 | 77,666,728 | +0.03(+0.15%) |
Feb 11, 2005 | 19.67 | 19.74 | 19.50 | 19.63 | 110,935,704 | -0.07(-0.35%) |
Feb 10, 2005 | 19.72 | 19.75 | 19.65 | 19.69 | 95,004,456 | -0.01(-0.04%) |
Feb 09, 2005 | 19.84 | 19.88 | 19.68 | 19.70 | 103,047,688 | -0.13(-0.65%) |
Feb 08, 2005 | 19.79 | 19.91 | 19.77 | 19.83 | 81,172,936 | +0.06(+0.31%) |
Feb 07, 2005 | 19.85 | 19.88 | 19.69 | 19.77 | 76,435,312 | -0.12(-0.61%) |
Feb 04, 2005 | 19.78 | 19.93 | 19.75 | 19.89 | 81,044,320 | +0.11(+0.53%) |
Feb 03, 2005 | 19.93 | 19.95 | 19.72 | 19.78 | 82,763,088 | -0.21(-1.06%) |
Feb 02, 2005 | 19.97 | 20.03 | 19.86 | 20.00 | 104,972,624 | +0.05(+0.27%) |