Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 20.41 | 20.41 | 20.09 | 20.21 | 2,613,177 | -0.11(-0.55%) |
Mar 30, 2005 | 20.23 | 20.43 | 20.11 | 20.32 | 3,541,211 | +0.22(+1.10%) |
Mar 29, 2005 | 20.20 | 20.36 | 19.99 | 20.10 | 3,795,791 | -0.09(-0.46%) |
Mar 28, 2005 | 20.41 | 20.49 | 20.12 | 20.19 | 5,125,669 | -0.28(-1.38%) |
Mar 24, 2005 | 20.92 | 20.98 | 20.44 | 20.47 | 5,662,668 | -0.49(-2.35%) |
Mar 23, 2005 | 20.32 | 21.36 | 20.32 | 20.97 | 8,679,406 | +0.64(+3.15%) |
Mar 22, 2005 | 19.63 | 20.47 | 19.46 | 20.33 | 10,643,071 | +1.18(+6.14%) |
Mar 21, 2005 | 19.21 | 19.40 | 19.14 | 19.15 | 3,267,403 | -0.04(-0.19%) |
Mar 18, 2005 | 19.43 | 19.48 | 19.12 | 19.19 | 6,359,826 | -0.23(-1.20%) |
Mar 17, 2005 | 19.40 | 19.60 | 19.33 | 19.42 | 2,490,157 | -0.03(-0.16%) |
Mar 16, 2005 | 19.59 | 19.65 | 19.34 | 19.45 | 3,242,746 | -0.17(-0.88%) |
Mar 15, 2005 | 20.10 | 20.12 | 19.60 | 19.62 | 2,440,315 | -0.39(-1.97%) |
Mar 14, 2005 | 19.74 | 20.04 | 19.63 | 20.02 | 2,836,139 | +0.34(+1.72%) |
Mar 11, 2005 | 19.92 | 20.02 | 19.62 | 19.68 | 1,765,472 | -0.25(-1.27%) |
Mar 10, 2005 | 19.83 | 19.94 | 19.61 | 19.93 | 1,913,346 | +0.10(+0.50%) |
Mar 09, 2005 | 19.96 | 20.11 | 19.81 | 19.83 | 1,981,317 | -0.18(-0.89%) |
Mar 08, 2005 | 20.12 | 20.22 | 20.00 | 20.01 | 1,910,441 | -0.17(-0.82%) |
Mar 07, 2005 | 20.00 | 20.41 | 19.95 | 20.18 | 3,631,994 | +0.25(+1.27%) |
Mar 04, 2005 | 20.06 | 20.20 | 19.89 | 19.93 | 3,390,367 | +0.14(+0.72%) |
Mar 03, 2005 | 19.85 | 19.95 | 19.69 | 19.78 | 3,116,169 | +0.01(+0.03%) |
Mar 02, 2005 | 19.70 | 19.95 | 19.55 | 19.78 | 2,239,112 | +0.08(+0.41%) |
Mar 01, 2005 | 19.65 | 19.76 | 19.58 | 19.70 | 3,267,838 | +0.04(+0.19%) |
Feb 28, 2005 | 19.51 | 19.69 | 19.37 | 19.66 | 3,495,274 | +0.25(+1.27%) |
Feb 25, 2005 | 19.26 | 19.48 | 19.12 | 19.42 | 2,142,251 | +0.18(+0.93%) |
Feb 24, 2005 | 18.94 | 19.35 | 18.88 | 19.24 | 2,397,127 | +0.35(+1.86%) |
Feb 23, 2005 | 19.02 | 19.10 | 18.82 | 18.89 | 2,522,553 | -0.06(-0.29%) |
Feb 22, 2005 | 18.99 | 19.22 | 18.94 | 18.94 | 2,855,723 | -0.12(-0.65%) |
Feb 18, 2005 | 19.11 | 19.21 | 18.96 | 19.06 | 1,837,511 | +0.00(+0.00%) |
Feb 17, 2005 | 19.26 | 19.34 | 19.03 | 19.06 | 2,849,980 | -0.20(-1.02%) |
Feb 16, 2005 | 19.36 | 19.42 | 19.15 | 19.26 | 2,858,823 | -0.02(-0.10%) |
Feb 15, 2005 | 19.24 | 19.56 | 19.11 | 19.28 | 4,044,209 | +0.10(+0.55%) |
Feb 14, 2005 | 19.43 | 19.43 | 19.10 | 19.18 | 1,499,764 | -0.12(-0.64%) |
Feb 11, 2005 | 19.11 | 19.44 | 18.95 | 19.30 | 2,394,531 | +0.24(+1.26%) |
Feb 10, 2005 | 19.13 | 19.15 | 18.90 | 19.06 | 2,158,847 | +0.12(+0.62%) |
Feb 09, 2005 | 19.32 | 19.33 | 18.89 | 18.94 | 2,655,222 | -0.33(-1.69%) |
Feb 08, 2005 | 19.11 | 19.28 | 19.00 | 19.27 | 3,763,755 | +0.30(+1.56%) |
Feb 07, 2005 | 18.80 | 19.14 | 18.71 | 18.97 | 5,864,622 | +0.54(+2.91%) |
Feb 04, 2005 | 18.66 | 18.73 | 18.41 | 18.44 | 3,793,838 | -0.20(-1.06%) |
Feb 03, 2005 | 18.52 | 18.78 | 18.31 | 18.63 | 4,813,686 | +0.14(+0.77%) |
Feb 02, 2005 | 18.59 | 18.65 | 18.39 | 18.49 | 2,665,565 | -0.12(-0.63%) |
Feb 01, 2005 | 18.84 | 18.85 | 18.57 | 18.61 | 3,486,965 | -0.17(-0.89%) |
Jan 31, 2005 | 18.73 | 18.84 | 18.62 | 18.77 | 2,888,338 | +0.22(+1.19%) |
Jan 28, 2005 | 18.75 | 18.78 | 18.28 | 18.55 | 3,029,622 | -0.22(-1.18%) |
Jan 27, 2005 | 18.79 | 18.82 | 18.52 | 18.77 | 2,838,119 | +0.02(+0.13%) |
Jan 26, 2005 | 18.95 | 19.08 | 18.69 | 18.75 | 3,542,942 | -0.20(-1.07%) |
Jan 25, 2005 | 19.03 | 19.14 | 18.90 | 18.95 | 2,663,394 | +0.02(+0.10%) |
Jan 24, 2005 | 18.96 | 19.12 | 18.81 | 18.94 | 4,403,323 | +0.15(+0.79%) |
Jan 21, 2005 | 19.14 | 19.33 | 18.70 | 18.79 | 4,665,831 | -0.30(-1.55%) |
Jan 20, 2005 | 19.43 | 19.51 | 19.02 | 19.08 | 3,433,126 | -0.19(-0.99%) |
Jan 19, 2005 | 19.45 | 19.54 | 19.20 | 19.27 | 3,590,606 | -0.10(-0.54%) |
Jan 18, 2005 | 19.08 | 19.45 | 19.00 | 19.38 | 4,351,987 | +0.20(+1.06%) |
Jan 14, 2005 | 19.06 | 19.20 | 18.99 | 19.18 | 3,172,933 | +0.15(+0.81%) |
Jan 13, 2005 | 19.34 | 19.36 | 18.95 | 19.02 | 3,003,054 | -0.42(-2.18%) |
Jan 12, 2005 | 19.70 | 19.73 | 19.22 | 19.45 | 2,904,960 | -0.18(-0.94%) |
Jan 11, 2005 | 19.61 | 19.67 | 19.39 | 19.63 | 2,708,204 | +0.01(+0.06%) |
Jan 10, 2005 | 19.76 | 19.85 | 19.56 | 19.62 | 3,159,165 | -0.15(-0.78%) |
Jan 07, 2005 | 20.01 | 20.04 | 19.68 | 19.77 | 2,819,438 | -0.07(-0.34%) |
Jan 06, 2005 | 20.13 | 20.13 | 19.82 | 19.84 | 2,932,229 | -0.17(-0.86%) |
Jan 05, 2005 | 20.28 | 20.32 | 20.01 | 20.01 | 2,001,643 | -0.14(-0.70%) |
Jan 04, 2005 | 20.75 | 20.80 | 20.14 | 20.15 | 2,665,760 | -0.41(-2.01%) |