Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.27 | 19.38 | 19.16 | 19.18 | 1,491,796 | -0.08(-0.42%) |
Mar 30, 2005 | 19.01 | 19.30 | 19.01 | 19.27 | 1,499,675 | +0.26(+1.36%) |
Mar 29, 2005 | 19.39 | 19.44 | 18.99 | 19.01 | 2,198,788 | -0.48(-2.47%) |
Mar 28, 2005 | 19.59 | 19.65 | 19.47 | 19.49 | 1,047,783 | -0.11(-0.57%) |
Mar 24, 2005 | 19.62 | 19.79 | 19.60 | 19.60 | 600,815 | +0.01(+0.03%) |
Mar 23, 2005 | 19.75 | 19.79 | 19.55 | 19.59 | 1,740,199 | -0.20(-1.00%) |
Mar 22, 2005 | 20.00 | 20.25 | 19.75 | 19.79 | 1,791,416 | -0.09(-0.46%) |
Mar 21, 2005 | 19.80 | 20.02 | 19.74 | 19.88 | 1,136,231 | +0.08(+0.41%) |
Mar 18, 2005 | 19.93 | 20.10 | 19.69 | 19.80 | 1,693,512 | -0.12(-0.61%) |
Mar 17, 2005 | 19.74 | 20.00 | 19.70 | 19.93 | 1,187,645 | +0.10(+0.51%) |
Mar 16, 2005 | 20.06 | 20.07 | 19.79 | 19.82 | 1,327,901 | -0.24(-1.19%) |
Mar 15, 2005 | 20.20 | 20.25 | 20.06 | 20.06 | 1,235,513 | -0.06(-0.28%) |
Mar 14, 2005 | 20.16 | 20.44 | 20.05 | 20.12 | 1,402,757 | +0.05(+0.23%) |
Mar 11, 2005 | 20.34 | 20.48 | 20.01 | 20.07 | 2,686,533 | -0.28(-1.40%) |
Mar 10, 2005 | 20.27 | 20.55 | 20.27 | 20.36 | 1,818,009 | +0.09(+0.45%) |
Mar 09, 2005 | 20.15 | 20.36 | 20.11 | 20.27 | 2,466,496 | +0.02(+0.08%) |
Mar 08, 2005 | 20.46 | 20.53 | 20.23 | 20.25 | 2,279,160 | -0.21(-1.02%) |
Mar 07, 2005 | 20.19 | 20.64 | 20.15 | 20.46 | 2,366,623 | +0.35(+1.72%) |
Mar 04, 2005 | 19.78 | 20.13 | 19.74 | 20.11 | 1,186,857 | +0.40(+2.01%) |
Mar 03, 2005 | 19.75 | 19.81 | 19.58 | 19.72 | 1,451,610 | -0.02(-0.08%) |
Mar 02, 2005 | 19.75 | 19.82 | 19.62 | 19.73 | 1,041,479 | -0.14(-0.71%) |
Mar 01, 2005 | 19.58 | 19.97 | 19.58 | 19.87 | 1,732,910 | +0.24(+1.24%) |
Feb 28, 2005 | 19.68 | 19.72 | 19.43 | 19.63 | 1,052,905 | -0.05(-0.26%) |
Feb 25, 2005 | 19.34 | 19.68 | 19.24 | 19.68 | 1,643,674 | +0.36(+1.87%) |
Feb 24, 2005 | 19.18 | 19.40 | 18.99 | 19.32 | 1,841,254 | +0.14(+0.74%) |
Feb 23, 2005 | 19.06 | 19.19 | 18.85 | 19.18 | 1,357,055 | +0.24(+1.26%) |
Feb 22, 2005 | 19.14 | 19.31 | 18.94 | 18.94 | 1,499,872 | -0.36(-1.84%) |
Feb 18, 2005 | 19.25 | 19.34 | 19.10 | 19.30 | 1,310,172 | -0.04(-0.21%) |
Feb 17, 2005 | 19.66 | 19.74 | 19.28 | 19.34 | 1,975,009 | -0.36(-1.83%) |
Feb 16, 2005 | 19.55 | 19.81 | 19.41 | 19.70 | 1,554,044 | +0.03(+0.13%) |
Feb 15, 2005 | 19.75 | 19.77 | 19.51 | 19.67 | 2,231,883 | -0.08(-0.39%) |
Feb 14, 2005 | 19.74 | 19.84 | 19.57 | 19.75 | 1,508,146 | +0.01(+0.03%) |
Feb 11, 2005 | 19.22 | 19.79 | 19.13 | 19.74 | 2,620,344 | +0.58(+3.02%) |
Feb 10, 2005 | 19.37 | 19.49 | 19.06 | 19.16 | 2,039,228 | -0.17(-0.89%) |
Feb 09, 2005 | 19.73 | 19.75 | 19.29 | 19.34 | 2,649,105 | -0.48(-2.41%) |
Feb 08, 2005 | 19.47 | 19.86 | 19.42 | 19.81 | 2,689,882 | +0.31(+1.61%) |
Feb 07, 2005 | 19.14 | 19.53 | 19.09 | 19.50 | 1,923,989 | +0.30(+1.56%) |
Feb 04, 2005 | 18.99 | 19.23 | 18.95 | 19.20 | 3,164,428 | +0.22(+1.15%) |
Feb 03, 2005 | 19.23 | 19.24 | 18.91 | 18.98 | 2,184,605 | -0.23(-1.22%) |
Feb 02, 2005 | 19.30 | 19.34 | 19.15 | 19.21 | 3,142,956 | -0.09(-0.45%) |
Feb 01, 2005 | 19.54 | 19.63 | 19.18 | 19.30 | 3,475,867 | -0.14(-0.73%) |
Jan 31, 2005 | 18.98 | 19.45 | 18.84 | 19.44 | 2,530,518 | +0.57(+3.01%) |
Jan 28, 2005 | 19.02 | 19.11 | 18.72 | 18.87 | 1,824,904 | -0.08(-0.40%) |
Jan 27, 2005 | 18.90 | 19.11 | 18.76 | 18.95 | 2,349,485 | +0.05(+0.24%) |
Jan 26, 2005 | 19.24 | 19.27 | 18.70 | 18.90 | 6,479,355 | -0.94(-4.73%) |
Jan 25, 2005 | 19.78 | 20.04 | 19.70 | 19.84 | 1,420,289 | +0.14(+0.72%) |
Jan 24, 2005 | 19.54 | 19.86 | 19.42 | 19.70 | 2,695,200 | +0.13(+0.67%) |
Jan 21, 2005 | 19.67 | 19.94 | 19.42 | 19.57 | 2,682,987 | -0.03(-0.16%) |
Jan 20, 2005 | 19.82 | 19.89 | 19.42 | 19.60 | 1,765,413 | -0.23(-1.15%) |
Jan 19, 2005 | 20.10 | 20.23 | 19.77 | 19.83 | 1,570,197 | -0.35(-1.71%) |
Jan 18, 2005 | 20.37 | 20.48 | 19.93 | 20.17 | 1,814,266 | -0.19(-0.95%) |
Jan 14, 2005 | 20.03 | 20.37 | 19.92 | 20.37 | 1,637,764 | +0.47(+2.35%) |
Jan 13, 2005 | 20.07 | 20.13 | 19.83 | 19.90 | 1,186,857 | -0.17(-0.86%) |
Jan 12, 2005 | 19.72 | 20.07 | 19.69 | 20.07 | 2,410,945 | +0.43(+2.17%) |
Jan 11, 2005 | 19.80 | 19.84 | 19.59 | 19.65 | 2,184,211 | -0.15(-0.77%) |
Jan 10, 2005 | 19.83 | 19.99 | 19.80 | 19.80 | 1,949,007 | -0.12(-0.59%) |
Jan 07, 2005 | 20.16 | 20.24 | 19.90 | 19.91 | 1,575,319 | -0.29(-1.46%) |
Jan 06, 2005 | 20.43 | 20.43 | 20.16 | 20.21 | 1,842,239 | -0.19(-0.95%) |
Jan 05, 2005 | 20.81 | 21.04 | 20.38 | 20.40 | 1,553,650 | -0.41(-1.95%) |
Jan 04, 2005 | 21.10 | 21.21 | 20.75 | 20.81 | 1,756,746 | -0.10(-0.46%) |