Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 20.14 | 20.89 | 20.10 | 20.53 | 3,586,413 | +0.57(+2.88%) |
Mar 30, 2005 | 19.73 | 20.09 | 19.16 | 19.96 | 4,041,248 | +0.23(+1.16%) |
Mar 29, 2005 | 20.59 | 20.93 | 19.71 | 19.73 | 4,567,641 | -0.85(-4.15%) |
Mar 28, 2005 | 20.51 | 20.79 | 20.24 | 20.58 | 3,577,423 | -0.05(-0.24%) |
Mar 24, 2005 | 20.52 | 20.92 | 20.41 | 20.63 | 2,599,380 | +0.26(+1.29%) |
Mar 23, 2005 | 21.09 | 21.10 | 20.20 | 20.37 | 4,823,389 | -0.89(-4.17%) |
Mar 22, 2005 | 21.21 | 21.88 | 21.10 | 21.25 | 4,913,622 | +0.13(+0.62%) |
Mar 21, 2005 | 21.29 | 21.42 | 20.66 | 21.12 | 3,428,891 | +0.28(+1.34%) |
Mar 18, 2005 | 20.68 | 20.89 | 20.47 | 20.84 | 3,273,203 | +0.29(+1.40%) |
Mar 17, 2005 | 20.74 | 20.93 | 20.32 | 20.55 | 3,341,478 | -0.06(-0.28%) |
Mar 16, 2005 | 20.35 | 20.87 | 20.19 | 20.61 | 4,184,453 | +0.11(+0.52%) |
Mar 15, 2005 | 20.55 | 21.12 | 20.47 | 20.51 | 4,276,114 | -0.07(-0.32%) |
Mar 14, 2005 | 20.51 | 20.72 | 20.02 | 20.57 | 1,665,199 | +0.16(+0.80%) |
Mar 11, 2005 | 20.09 | 20.80 | 19.99 | 20.41 | 3,608,305 | +0.35(+1.76%) |
Mar 10, 2005 | 20.51 | 20.56 | 19.40 | 20.05 | 4,069,195 | -0.50(-2.43%) |
Mar 09, 2005 | 20.99 | 21.27 | 20.45 | 20.55 | 5,039,703 | -0.29(-1.38%) |
Mar 08, 2005 | 21.23 | 21.60 | 20.65 | 20.84 | 3,947,445 | -0.43(-2.04%) |
Mar 07, 2005 | 21.49 | 21.49 | 20.89 | 21.28 | 3,070,733 | -0.02(-0.08%) |
Mar 04, 2005 | 20.87 | 21.37 | 20.58 | 21.29 | 3,048,488 | +0.61(+2.94%) |
Mar 03, 2005 | 20.06 | 20.69 | 20.06 | 20.69 | 3,611,176 | +0.75(+3.79%) |
Mar 02, 2005 | 19.94 | 20.19 | 19.74 | 19.93 | 4,875,199 | -0.01(-0.04%) |
Mar 01, 2005 | 20.59 | 20.64 | 19.78 | 19.94 | 3,489,022 | -0.57(-2.80%) |
Feb 28, 2005 | 21.15 | 21.19 | 19.69 | 20.51 | 4,824,789 | -0.21(-1.03%) |
Feb 25, 2005 | 20.39 | 21.07 | 20.31 | 20.73 | 3,907,554 | +0.25(+1.24%) |
Feb 24, 2005 | 20.51 | 20.52 | 19.82 | 20.47 | 3,760,370 | +0.50(+2.51%) |
Feb 23, 2005 | 19.59 | 20.01 | 19.50 | 19.97 | 3,908,862 | +0.44(+2.27%) |
Feb 22, 2005 | 20.23 | 20.32 | 19.41 | 19.53 | 6,042,294 | -0.21(-1.04%) |
Feb 18, 2005 | 18.98 | 19.84 | 18.77 | 19.73 | 8,202,211 | +1.19(+6.42%) |
Feb 17, 2005 | 18.90 | 19.02 | 18.22 | 18.54 | 7,166,490 | -0.02(-0.13%) |
Feb 16, 2005 | 18.12 | 18.68 | 18.04 | 18.57 | 3,948,454 | +0.45(+2.49%) |
Feb 15, 2005 | 18.20 | 18.40 | 17.90 | 18.12 | 3,065,191 | +0.11(+0.59%) |
Feb 14, 2005 | 18.08 | 18.31 | 17.71 | 18.01 | 4,447,094 | +0.02(+0.09%) |
Feb 11, 2005 | 17.30 | 18.13 | 17.26 | 17.99 | 5,344,108 | +0.71(+4.08%) |
Feb 10, 2005 | 16.77 | 17.31 | 16.61 | 17.29 | 4,465,105 | +0.69(+4.15%) |
Feb 09, 2005 | 16.71 | 16.95 | 16.44 | 16.60 | 2,120,009 | -0.02(-0.15%) |
Feb 08, 2005 | 16.35 | 16.78 | 16.12 | 16.62 | 2,736,470 | +0.22(+1.35%) |
Feb 07, 2005 | 16.86 | 16.90 | 16.19 | 16.40 | 2,302,386 | -0.35(-2.11%) |
Feb 04, 2005 | 16.94 | 17.03 | 16.67 | 16.76 | 2,685,889 | -0.12(-0.73%) |
Feb 03, 2005 | 16.94 | 16.94 | 16.50 | 16.88 | 2,785,543 | +0.16(+0.98%) |
Feb 02, 2005 | 16.18 | 16.75 | 16.07 | 16.71 | 2,643,724 | +0.53(+3.30%) |
Feb 01, 2005 | 16.06 | 16.28 | 15.96 | 16.18 | 2,029,021 | +0.22(+1.39%) |
Jan 31, 2005 | 15.59 | 16.05 | 15.38 | 15.96 | 2,057,504 | +0.22(+1.41%) |
Jan 28, 2005 | 15.99 | 15.99 | 15.64 | 15.74 | 1,395,538 | -0.30(-1.89%) |
Jan 27, 2005 | 15.67 | 16.12 | 15.63 | 16.04 | 2,460,192 | +0.29(+1.82%) |
Jan 26, 2005 | 15.26 | 15.83 | 15.21 | 15.75 | 3,942,715 | +0.29(+1.86%) |
Jan 25, 2005 | 15.49 | 15.80 | 15.14 | 15.47 | 2,777,997 | -0.04(-0.26%) |
Jan 24, 2005 | 15.73 | 15.96 | 15.46 | 15.51 | 2,420,267 | -0.08(-0.53%) |
Jan 21, 2005 | 15.63 | 16.10 | 15.57 | 15.59 | 2,293,592 | +0.07(+0.42%) |
Jan 20, 2005 | 15.42 | 15.81 | 15.21 | 15.52 | 2,475,482 | -0.01(-0.05%) |
Jan 19, 2005 | 15.58 | 15.84 | 15.41 | 15.53 | 3,522,553 | +0.15(+0.96%) |
Jan 18, 2005 | 15.57 | 15.60 | 15.18 | 15.39 | 2,575,467 | +0.19(+1.24%) |
Jan 14, 2005 | 15.18 | 15.21 | 14.88 | 15.20 | 2,235,974 | +0.07(+0.43%) |
Jan 13, 2005 | 14.92 | 15.36 | 14.87 | 15.13 | 3,833,133 | +0.29(+1.93%) |
Jan 12, 2005 | 14.83 | 15.05 | 14.61 | 14.84 | 3,757,436 | +0.11(+0.72%) |
Jan 11, 2005 | 14.84 | 14.88 | 14.59 | 14.74 | 1,819,974 | -0.03(-0.22%) |
Jan 10, 2005 | 14.60 | 14.99 | 14.52 | 14.77 | 2,553,602 | +0.34(+2.39%) |
Jan 07, 2005 | 14.61 | 14.69 | 14.07 | 14.43 | 4,931,124 | -0.37(-2.50%) |
Jan 06, 2005 | 14.31 | 15.09 | 14.25 | 14.79 | 5,478,761 | +0.01(+0.06%) |
Jan 05, 2005 | 14.82 | 15.08 | 14.76 | 14.79 | 2,911,077 | -0.08(-0.55%) |
Jan 04, 2005 | 15.07 | 15.30 | 14.82 | 14.87 | 4,163,866 | -0.20(-1.31%) |