Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.11 | 19.11 | 18.81 | 18.92 | 2,790,989 | -0.10(-0.55%) |
Mar 30, 2005 | 18.94 | 19.12 | 18.83 | 19.03 | 3,782,170 | +0.21(+1.10%) |
Mar 29, 2005 | 18.92 | 19.07 | 18.71 | 18.82 | 4,054,073 | -0.09(-0.46%) |
Mar 28, 2005 | 19.11 | 19.19 | 18.84 | 18.90 | 5,474,441 | -0.27(-1.38%) |
Mar 24, 2005 | 19.59 | 19.64 | 19.14 | 19.17 | 6,047,980 | -0.46(-2.35%) |
Mar 23, 2005 | 19.03 | 20.00 | 19.03 | 19.63 | 9,269,990 | +0.60(+3.15%) |
Mar 22, 2005 | 18.38 | 19.16 | 18.22 | 19.03 | 11,367,271 | +1.10(+6.14%) |
Mar 21, 2005 | 17.98 | 18.16 | 17.92 | 17.93 | 3,489,731 | -0.03(-0.19%) |
Mar 18, 2005 | 18.19 | 18.24 | 17.90 | 17.97 | 6,792,576 | -0.22(-1.20%) |
Mar 17, 2005 | 18.16 | 18.35 | 18.10 | 18.18 | 2,659,597 | -0.03(-0.16%) |
Mar 16, 2005 | 18.34 | 18.40 | 18.11 | 18.21 | 3,463,396 | -0.16(-0.88%) |
Mar 15, 2005 | 18.82 | 18.84 | 18.35 | 18.37 | 2,606,365 | -0.37(-1.97%) |
Mar 14, 2005 | 18.48 | 18.76 | 18.38 | 18.74 | 3,029,122 | +0.32(+1.72%) |
Mar 11, 2005 | 18.65 | 18.75 | 18.37 | 18.43 | 1,885,602 | -0.24(-1.27%) |
Mar 10, 2005 | 18.57 | 18.67 | 18.36 | 18.66 | 2,043,538 | +0.09(+0.50%) |
Mar 09, 2005 | 18.69 | 18.83 | 18.55 | 18.57 | 2,116,135 | -0.17(-0.89%) |
Mar 08, 2005 | 18.84 | 18.93 | 18.73 | 18.74 | 2,040,435 | -0.16(-0.82%) |
Mar 07, 2005 | 18.73 | 19.11 | 18.68 | 18.89 | 3,879,131 | +0.24(+1.27%) |
Mar 04, 2005 | 18.78 | 18.91 | 18.62 | 18.66 | 3,621,062 | +0.13(+0.72%) |
Mar 03, 2005 | 18.59 | 18.68 | 18.44 | 18.52 | 3,328,206 | +0.01(+0.03%) |
Mar 02, 2005 | 18.45 | 18.68 | 18.31 | 18.52 | 2,391,470 | +0.07(+0.41%) |
Mar 01, 2005 | 18.40 | 18.50 | 18.33 | 18.44 | 3,490,196 | +0.03(+0.19%) |
Feb 28, 2005 | 18.27 | 18.43 | 18.13 | 18.41 | 3,733,107 | +0.23(+1.27%) |
Feb 25, 2005 | 18.03 | 18.24 | 17.90 | 18.18 | 2,288,019 | +0.17(+0.93%) |
Feb 24, 2005 | 17.73 | 18.12 | 17.68 | 18.01 | 2,560,238 | +0.33(+1.86%) |
Feb 23, 2005 | 17.80 | 17.88 | 17.62 | 17.68 | 2,694,198 | -0.05(-0.29%) |
Feb 22, 2005 | 17.78 | 18.00 | 17.73 | 17.73 | 3,050,038 | -0.12(-0.65%) |
Feb 18, 2005 | 17.89 | 17.99 | 17.75 | 17.85 | 1,962,543 | +0.00(+0.00%) |
Feb 17, 2005 | 18.03 | 18.10 | 17.82 | 17.85 | 3,043,905 | -0.18(-1.02%) |
Feb 16, 2005 | 18.13 | 18.18 | 17.93 | 18.03 | 3,053,349 | -0.02(-0.10%) |
Feb 15, 2005 | 18.02 | 18.32 | 17.89 | 18.05 | 4,319,394 | +0.10(+0.55%) |
Feb 14, 2005 | 18.19 | 18.20 | 17.88 | 17.95 | 1,601,814 | -0.12(-0.64%) |
Feb 11, 2005 | 17.90 | 18.20 | 17.75 | 18.07 | 2,557,465 | +0.22(+1.26%) |
Feb 10, 2005 | 17.91 | 17.93 | 17.70 | 17.84 | 2,305,744 | +0.11(+0.62%) |
Feb 09, 2005 | 18.09 | 18.10 | 17.68 | 17.73 | 2,835,895 | -0.31(-1.69%) |
Feb 08, 2005 | 17.90 | 18.05 | 17.79 | 18.04 | 4,019,857 | +0.28(+1.56%) |
Feb 07, 2005 | 17.60 | 17.92 | 17.52 | 17.76 | 6,263,676 | +0.50(+2.91%) |
Feb 04, 2005 | 17.47 | 17.53 | 17.23 | 17.26 | 4,051,987 | -0.18(-1.06%) |
Feb 03, 2005 | 17.34 | 17.58 | 17.15 | 17.45 | 5,141,230 | +0.13(+0.77%) |
Feb 02, 2005 | 17.41 | 17.46 | 17.22 | 17.31 | 2,846,941 | -0.11(-0.63%) |
Feb 01, 2005 | 17.64 | 17.65 | 17.38 | 17.42 | 3,724,233 | -0.16(-0.89%) |
Jan 31, 2005 | 17.53 | 17.64 | 17.43 | 17.58 | 3,084,873 | +0.21(+1.19%) |
Jan 28, 2005 | 17.56 | 17.58 | 17.12 | 17.37 | 3,235,771 | -0.21(-1.18%) |
Jan 27, 2005 | 17.59 | 17.62 | 17.34 | 17.58 | 3,031,236 | +0.02(+0.13%) |
Jan 26, 2005 | 17.75 | 17.86 | 17.50 | 17.56 | 3,784,019 | -0.19(-1.07%) |
Jan 25, 2005 | 17.82 | 17.92 | 17.70 | 17.75 | 2,844,622 | +0.02(+0.10%) |
Jan 24, 2005 | 17.75 | 17.90 | 17.61 | 17.73 | 4,702,944 | +0.14(+0.79%) |
Jan 21, 2005 | 17.92 | 18.10 | 17.51 | 17.59 | 4,983,314 | -0.28(-1.55%) |
Jan 20, 2005 | 18.19 | 18.27 | 17.81 | 17.87 | 3,666,730 | -0.18(-0.99%) |
Jan 19, 2005 | 18.21 | 18.29 | 17.98 | 18.05 | 3,834,926 | -0.10(-0.54%) |
Jan 18, 2005 | 17.86 | 18.21 | 17.79 | 18.14 | 4,648,115 | +0.19(+1.06%) |
Jan 14, 2005 | 17.84 | 17.98 | 17.78 | 17.95 | 3,388,833 | +0.14(+0.81%) |
Jan 13, 2005 | 18.11 | 18.13 | 17.75 | 17.81 | 3,207,395 | -0.40(-2.18%) |
Jan 12, 2005 | 18.45 | 18.47 | 17.99 | 18.21 | 3,102,626 | -0.17(-0.94%) |
Jan 11, 2005 | 18.36 | 18.42 | 18.16 | 18.38 | 2,892,482 | +0.01(+0.06%) |
Jan 10, 2005 | 18.50 | 18.58 | 18.32 | 18.37 | 3,374,128 | -0.14(-0.78%) |
Jan 07, 2005 | 18.73 | 18.77 | 18.43 | 18.51 | 3,011,285 | -0.06(-0.34%) |
Jan 06, 2005 | 18.85 | 18.85 | 18.55 | 18.58 | 3,131,751 | -0.16(-0.86%) |
Jan 05, 2005 | 18.99 | 19.03 | 18.74 | 18.74 | 2,137,843 | -0.13(-0.70%) |
Jan 04, 2005 | 19.43 | 19.48 | 18.85 | 18.87 | 2,847,150 | -0.39(-2.01%) |