Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.22 | 19.33 | 19.11 | 19.13 | 1,495,727 | -0.08(-0.42%) |
Mar 30, 2005 | 18.96 | 19.25 | 18.96 | 19.21 | 1,503,628 | +0.26(+1.36%) |
Mar 29, 2005 | 19.34 | 19.39 | 18.94 | 18.96 | 2,204,584 | -0.48(-2.47%) |
Mar 28, 2005 | 19.54 | 19.60 | 19.42 | 19.44 | 1,050,544 | -0.11(-0.57%) |
Mar 24, 2005 | 19.57 | 19.74 | 19.55 | 19.55 | 602,399 | +0.01(+0.03%) |
Mar 23, 2005 | 19.70 | 19.74 | 19.50 | 19.54 | 1,744,785 | -0.20(-1.00%) |
Mar 22, 2005 | 19.94 | 20.20 | 19.70 | 19.74 | 1,796,137 | -0.09(-0.46%) |
Mar 21, 2005 | 19.75 | 19.96 | 19.69 | 19.83 | 1,139,226 | +0.08(+0.41%) |
Mar 18, 2005 | 19.87 | 20.05 | 19.64 | 19.75 | 1,697,976 | -0.12(-0.61%) |
Mar 17, 2005 | 19.69 | 19.94 | 19.65 | 19.87 | 1,190,775 | +0.10(+0.51%) |
Mar 16, 2005 | 20.00 | 20.01 | 19.74 | 19.77 | 1,331,401 | -0.24(-1.19%) |
Mar 15, 2005 | 20.15 | 20.20 | 20.01 | 20.01 | 1,238,770 | -0.06(-0.28%) |
Mar 14, 2005 | 20.11 | 20.39 | 20.00 | 20.07 | 1,406,454 | +0.05(+0.23%) |
Mar 11, 2005 | 20.28 | 20.43 | 19.96 | 20.02 | 2,693,613 | -0.28(-1.40%) |
Mar 10, 2005 | 20.21 | 20.50 | 20.21 | 20.30 | 1,822,801 | +0.09(+0.45%) |
Mar 09, 2005 | 20.10 | 20.30 | 20.06 | 20.21 | 2,472,997 | +0.02(+0.07%) |
Mar 08, 2005 | 20.40 | 20.48 | 20.18 | 20.20 | 2,285,167 | -0.21(-1.02%) |
Mar 07, 2005 | 20.14 | 20.58 | 20.10 | 20.40 | 2,372,860 | +0.34(+1.72%) |
Mar 04, 2005 | 19.73 | 20.08 | 19.69 | 20.06 | 1,189,985 | +0.39(+2.01%) |
Mar 03, 2005 | 19.70 | 19.76 | 19.53 | 19.66 | 1,455,436 | -0.02(-0.08%) |
Mar 02, 2005 | 19.70 | 19.77 | 19.57 | 19.68 | 1,044,224 | -0.14(-0.72%) |
Mar 01, 2005 | 19.53 | 19.92 | 19.53 | 19.82 | 1,737,477 | +0.24(+1.24%) |
Feb 28, 2005 | 19.63 | 19.66 | 19.38 | 19.58 | 1,055,680 | -0.05(-0.26%) |
Feb 25, 2005 | 19.29 | 19.63 | 19.19 | 19.63 | 1,648,006 | +0.36(+1.87%) |
Feb 24, 2005 | 19.13 | 19.35 | 18.94 | 19.27 | 1,846,107 | +0.14(+0.74%) |
Feb 23, 2005 | 19.01 | 19.14 | 18.80 | 19.13 | 1,360,632 | +0.24(+1.26%) |
Feb 22, 2005 | 19.09 | 19.26 | 18.89 | 18.89 | 1,503,825 | -0.35(-1.84%) |
Feb 18, 2005 | 19.20 | 19.29 | 19.05 | 19.24 | 1,313,625 | -0.04(-0.21%) |
Feb 17, 2005 | 19.60 | 19.69 | 19.22 | 19.29 | 1,980,214 | -0.36(-1.83%) |
Feb 16, 2005 | 19.50 | 19.76 | 19.36 | 19.64 | 1,558,140 | +0.03(+0.13%) |
Feb 15, 2005 | 19.70 | 19.72 | 19.46 | 19.62 | 2,237,765 | -0.08(-0.39%) |
Feb 14, 2005 | 19.69 | 19.79 | 19.52 | 19.70 | 1,512,121 | +0.01(+0.03%) |
Feb 11, 2005 | 19.17 | 19.74 | 19.08 | 19.69 | 2,627,251 | +0.58(+3.02%) |
Feb 10, 2005 | 19.32 | 19.44 | 19.01 | 19.11 | 2,044,602 | -0.17(-0.89%) |
Feb 09, 2005 | 19.68 | 19.70 | 19.24 | 19.29 | 2,656,087 | -0.48(-2.41%) |
Feb 08, 2005 | 19.42 | 19.81 | 19.37 | 19.76 | 2,696,971 | +0.31(+1.61%) |
Feb 07, 2005 | 19.09 | 19.48 | 19.04 | 19.45 | 1,929,060 | +0.30(+1.56%) |
Feb 04, 2005 | 18.94 | 19.18 | 18.90 | 19.15 | 3,172,768 | +0.22(+1.15%) |
Feb 03, 2005 | 19.18 | 19.19 | 18.87 | 18.93 | 2,190,363 | -0.23(-1.22%) |
Feb 02, 2005 | 19.25 | 19.29 | 19.10 | 19.16 | 3,151,239 | -0.09(-0.45%) |
Feb 01, 2005 | 19.49 | 19.58 | 19.13 | 19.25 | 3,485,028 | -0.14(-0.73%) |
Jan 31, 2005 | 18.93 | 19.40 | 18.79 | 19.39 | 2,537,187 | +0.57(+3.01%) |
Jan 28, 2005 | 18.97 | 19.06 | 18.67 | 18.82 | 1,829,713 | -0.08(-0.40%) |
Jan 27, 2005 | 18.85 | 19.06 | 18.71 | 18.90 | 2,355,677 | +0.05(+0.24%) |
Jan 26, 2005 | 19.19 | 19.21 | 18.65 | 18.85 | 6,496,432 | -0.94(-4.73%) |
Jan 25, 2005 | 19.73 | 19.98 | 19.64 | 19.79 | 1,424,032 | +0.14(+0.72%) |
Jan 24, 2005 | 19.49 | 19.81 | 19.37 | 19.65 | 2,702,304 | +0.13(+0.67%) |
Jan 21, 2005 | 19.62 | 19.89 | 19.37 | 19.52 | 2,690,058 | -0.03(-0.16%) |
Jan 20, 2005 | 19.77 | 19.84 | 19.37 | 19.55 | 1,770,066 | -0.23(-1.15%) |
Jan 19, 2005 | 20.05 | 20.18 | 19.72 | 19.78 | 1,574,336 | -0.34(-1.71%) |
Jan 18, 2005 | 20.31 | 20.42 | 19.88 | 20.12 | 1,819,048 | -0.19(-0.95%) |
Jan 14, 2005 | 19.97 | 20.31 | 19.87 | 20.31 | 1,642,081 | +0.47(+2.35%) |
Jan 13, 2005 | 20.02 | 20.08 | 19.78 | 19.85 | 1,189,985 | -0.17(-0.86%) |
Jan 12, 2005 | 19.67 | 20.02 | 19.63 | 20.02 | 2,417,300 | +0.43(+2.17%) |
Jan 11, 2005 | 19.75 | 19.79 | 19.54 | 19.59 | 2,189,968 | -0.15(-0.77%) |
Jan 10, 2005 | 19.78 | 19.94 | 19.75 | 19.75 | 1,954,143 | -0.12(-0.59%) |
Jan 07, 2005 | 20.11 | 20.19 | 19.85 | 19.86 | 1,579,471 | -0.29(-1.46%) |
Jan 06, 2005 | 20.38 | 20.38 | 20.11 | 20.16 | 1,847,094 | -0.19(-0.95%) |
Jan 05, 2005 | 20.75 | 20.99 | 20.32 | 20.35 | 1,557,745 | -0.41(-1.95%) |
Jan 04, 2005 | 21.05 | 21.16 | 20.70 | 20.75 | 1,761,376 | -0.10(-0.46%) |