Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.21 | 19.29 | 19.14 | 19.18 | 1,270,128 | -0.03(-0.16%) |
Mar 30, 2005 | 18.95 | 19.26 | 18.95 | 19.21 | 1,169,991 | +0.32(+1.69%) |
Mar 29, 2005 | 19.16 | 19.24 | 18.84 | 18.89 | 1,630,577 | -0.26(-1.34%) |
Mar 28, 2005 | 18.96 | 19.27 | 18.86 | 19.15 | 1,891,825 | -0.04(-0.22%) |
Mar 24, 2005 | 19.83 | 19.83 | 19.15 | 19.19 | 3,744,722 | +0.26(+1.35%) |
Mar 23, 2005 | 18.31 | 18.99 | 18.30 | 18.93 | 3,006,002 | +0.49(+2.66%) |
Mar 22, 2005 | 18.70 | 18.76 | 18.40 | 18.44 | 1,742,205 | -0.21(-1.14%) |
Mar 21, 2005 | 18.51 | 18.71 | 18.51 | 18.66 | 1,754,869 | +0.15(+0.81%) |
Mar 18, 2005 | 18.72 | 18.76 | 18.47 | 18.51 | 1,868,843 | -0.25(-1.34%) |
Mar 17, 2005 | 18.93 | 18.97 | 18.67 | 18.76 | 1,967,573 | -0.14(-0.74%) |
Mar 16, 2005 | 18.91 | 18.98 | 18.83 | 18.90 | 2,216,628 | -0.04(-0.23%) |
Mar 15, 2005 | 18.70 | 19.53 | 18.70 | 18.94 | 9,722,957 | +0.43(+2.35%) |
Mar 14, 2005 | 18.25 | 18.51 | 18.21 | 18.51 | 3,242,627 | +0.31(+1.69%) |
Mar 11, 2005 | 18.12 | 18.29 | 18.09 | 18.20 | 2,880,303 | +0.23(+1.26%) |
Mar 10, 2005 | 18.34 | 18.35 | 17.85 | 17.97 | 9,788,387 | -0.23(-1.29%) |
Mar 09, 2005 | 18.40 | 18.46 | 18.09 | 18.21 | 4,522,371 | -0.30(-1.61%) |
Mar 08, 2005 | 18.46 | 18.52 | 18.37 | 18.51 | 2,762,811 | +0.04(+0.23%) |
Mar 07, 2005 | 18.33 | 18.62 | 18.33 | 18.46 | 1,979,534 | +0.13(+0.70%) |
Mar 04, 2005 | 18.37 | 18.46 | 18.33 | 18.34 | 3,087,144 | +0.06(+0.30%) |
Mar 03, 2005 | 18.22 | 18.33 | 18.21 | 18.28 | 3,754,571 | +0.06(+0.33%) |
Mar 02, 2005 | 18.68 | 18.68 | 17.99 | 18.22 | 5,488,100 | -0.52(-2.75%) |
Mar 01, 2005 | 18.77 | 18.93 | 18.72 | 18.74 | 2,284,402 | -0.02(-0.09%) |
Feb 28, 2005 | 18.83 | 18.86 | 18.69 | 18.75 | 1,509,098 | -0.07(-0.39%) |
Feb 25, 2005 | 18.93 | 18.98 | 18.82 | 18.83 | 1,194,146 | -0.10(-0.52%) |
Feb 24, 2005 | 18.80 | 18.94 | 18.75 | 18.92 | 1,157,327 | +0.17(+0.89%) |
Feb 23, 2005 | 18.91 | 18.91 | 18.66 | 18.76 | 1,878,927 | +0.18(+0.96%) |
Feb 22, 2005 | 18.93 | 18.95 | 18.58 | 18.58 | 1,921,140 | -0.35(-1.83%) |
Feb 18, 2005 | 19.02 | 19.12 | 18.84 | 18.92 | 1,467,824 | -0.14(-0.72%) |
Feb 17, 2005 | 19.19 | 19.25 | 18.99 | 19.06 | 2,337,402 | +0.09(+0.49%) |
Feb 16, 2005 | 18.98 | 19.08 | 18.76 | 18.97 | 1,798,723 | -0.09(-0.49%) |
Feb 15, 2005 | 18.83 | 19.12 | 18.72 | 19.06 | 3,599,558 | +0.34(+1.82%) |
Feb 14, 2005 | 18.74 | 18.91 | 18.61 | 18.72 | 3,968,683 | +0.37(+2.02%) |
Feb 11, 2005 | 18.36 | 18.46 | 18.21 | 18.35 | 2,616,474 | -0.08(-0.44%) |
Feb 10, 2005 | 18.55 | 18.59 | 18.34 | 18.43 | 3,683,045 | -0.20(-1.10%) |
Feb 09, 2005 | 18.80 | 18.89 | 18.51 | 18.63 | 3,819,063 | +0.00(+0.00%) |
Feb 08, 2005 | 18.76 | 18.83 | 18.48 | 18.63 | 6,167,019 | -0.35(-1.82%) |
Feb 07, 2005 | 19.32 | 19.40 | 18.96 | 18.98 | 2,111,331 | -0.38(-1.94%) |
Feb 04, 2005 | 19.18 | 19.35 | 19.12 | 19.35 | 2,586,222 | +0.17(+0.89%) |
Feb 03, 2005 | 19.36 | 19.44 | 18.98 | 19.18 | 2,151,667 | -0.29(-1.47%) |
Feb 02, 2005 | 19.19 | 19.50 | 19.18 | 19.47 | 1,286,310 | +0.24(+1.24%) |
Feb 01, 2005 | 19.25 | 19.40 | 19.14 | 19.23 | 2,862,949 | -0.02(-0.09%) |
Jan 31, 2005 | 20.04 | 20.08 | 19.02 | 19.25 | 4,691,925 | -0.71(-3.57%) |
Jan 28, 2005 | 19.64 | 20.25 | 19.64 | 19.96 | 4,039,272 | +0.61(+3.17%) |
Jan 27, 2005 | 19.38 | 19.52 | 18.72 | 19.35 | 2,850,285 | +0.01(+0.04%) |
Jan 26, 2005 | 19.38 | 19.43 | 19.17 | 19.34 | 2,119,070 | -0.02(-0.09%) |
Jan 25, 2005 | 19.44 | 19.56 | 19.35 | 19.35 | 1,353,381 | -0.10(-0.53%) |
Jan 24, 2005 | 19.56 | 19.59 | 19.36 | 19.46 | 1,098,229 | -0.09(-0.48%) |
Jan 21, 2005 | 19.79 | 19.89 | 19.55 | 19.55 | 1,624,714 | -0.20(-1.01%) |
Jan 20, 2005 | 19.73 | 19.90 | 19.71 | 19.75 | 1,927,002 | +0.03(+0.15%) |
Jan 19, 2005 | 19.76 | 19.82 | 19.67 | 19.72 | 853,631 | -0.06(-0.28%) |
Jan 18, 2005 | 19.41 | 19.82 | 19.36 | 19.78 | 1,717,816 | +0.33(+1.69%) |
Jan 14, 2005 | 19.29 | 19.55 | 19.29 | 19.45 | 1,830,852 | +0.15(+0.80%) |
Jan 13, 2005 | 19.30 | 19.40 | 19.22 | 19.30 | 1,601,731 | -0.01(-0.04%) |
Jan 12, 2005 | 19.15 | 19.31 | 19.15 | 19.30 | 1,707,966 | +0.11(+0.56%) |
Jan 11, 2005 | 19.17 | 19.24 | 19.10 | 19.20 | 2,102,185 | +0.00(+0.02%) |
Jan 10, 2005 | 19.07 | 19.24 | 18.99 | 19.19 | 1,780,197 | +0.09(+0.49%) |
Jan 07, 2005 | 18.91 | 19.12 | 18.85 | 19.10 | 1,978,596 | +0.17(+0.88%) |
Jan 06, 2005 | 18.76 | 19.04 | 18.69 | 18.93 | 3,550,544 | +0.25(+1.32%) |
Jan 05, 2005 | 18.98 | 18.98 | 18.63 | 18.69 | 3,021,480 | -0.36(-1.90%) |
Jan 04, 2005 | 19.40 | 19.44 | 18.99 | 19.05 | 2,145,335 | -0.39(-2.02%) |