Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.04 | 19.16 | 18.85 | 18.97 | 2,653,483 | -0.14(-0.73%) |
Mar 30, 2005 | 18.54 | 19.18 | 18.54 | 19.11 | 5,115,454 | +0.38(+2.01%) |
Mar 29, 2005 | 19.30 | 19.55 | 18.55 | 18.73 | 8,772,646 | -0.49(-2.53%) |
Mar 28, 2005 | 20.02 | 20.09 | 19.16 | 19.22 | 6,355,438 | -0.80(-4.01%) |
Mar 24, 2005 | 19.90 | 20.16 | 19.82 | 20.02 | 2,074,331 | +0.23(+1.18%) |
Mar 23, 2005 | 19.94 | 19.94 | 19.41 | 19.78 | 7,129,794 | -0.31(-1.53%) |
Mar 22, 2005 | 20.65 | 20.87 | 20.09 | 20.09 | 3,454,604 | -0.52(-2.50%) |
Mar 21, 2005 | 20.67 | 20.95 | 20.52 | 20.61 | 3,353,541 | +0.05(+0.25%) |
Mar 18, 2005 | 20.98 | 21.11 | 20.56 | 20.56 | 5,546,010 | -0.62(-2.93%) |
Mar 17, 2005 | 20.84 | 21.30 | 20.75 | 21.18 | 3,377,999 | +0.33(+1.60%) |
Mar 16, 2005 | 21.24 | 21.35 | 20.74 | 20.84 | 3,241,864 | -0.46(-2.16%) |
Mar 15, 2005 | 21.34 | 21.69 | 21.24 | 21.30 | 3,945,152 | -0.02(-0.10%) |
Mar 14, 2005 | 21.04 | 21.38 | 21.04 | 21.32 | 5,199,904 | +0.29(+1.40%) |
Mar 11, 2005 | 20.95 | 21.19 | 20.77 | 21.03 | 3,890,237 | +0.19(+0.94%) |
Mar 10, 2005 | 20.87 | 21.13 | 20.61 | 20.83 | 5,325,887 | -0.09(-0.41%) |
Mar 09, 2005 | 20.85 | 21.05 | 20.72 | 20.92 | 3,006,973 | -0.06(-0.27%) |
Mar 08, 2005 | 20.94 | 21.08 | 20.87 | 20.98 | 3,210,022 | -0.06(-0.29%) |
Mar 07, 2005 | 20.37 | 21.11 | 20.37 | 21.04 | 3,812,709 | +0.67(+3.30%) |
Mar 04, 2005 | 20.33 | 20.50 | 20.12 | 20.37 | 2,799,770 | +0.11(+0.53%) |
Mar 03, 2005 | 20.54 | 20.68 | 20.15 | 20.26 | 2,200,775 | -0.24(-1.16%) |
Mar 02, 2005 | 20.34 | 20.58 | 20.28 | 20.50 | 3,049,890 | +0.13(+0.64%) |
Mar 01, 2005 | 20.50 | 20.61 | 20.20 | 20.37 | 2,523,808 | -0.09(-0.42%) |
Feb 28, 2005 | 19.92 | 20.85 | 19.77 | 20.45 | 7,307,462 | +0.63(+3.17%) |
Feb 25, 2005 | 19.81 | 19.91 | 19.71 | 19.82 | 1,942,349 | +0.02(+0.09%) |
Feb 24, 2005 | 19.29 | 19.84 | 19.28 | 19.81 | 2,862,531 | +0.46(+2.35%) |
Feb 23, 2005 | 18.92 | 19.45 | 18.89 | 19.35 | 2,504,888 | +0.49(+2.57%) |
Feb 22, 2005 | 19.23 | 19.45 | 18.83 | 18.87 | 3,987,146 | -0.39(-2.00%) |
Feb 18, 2005 | 19.62 | 19.65 | 19.20 | 19.25 | 1,735,147 | -0.32(-1.62%) |
Feb 17, 2005 | 19.78 | 19.84 | 19.31 | 19.57 | 2,964,056 | -0.13(-0.66%) |
Feb 16, 2005 | 19.61 | 19.75 | 19.55 | 19.70 | 1,684,385 | +0.00(+0.00%) |
Feb 15, 2005 | 19.51 | 19.88 | 19.51 | 19.70 | 2,683,479 | +0.14(+0.71%) |
Feb 14, 2005 | 19.70 | 19.81 | 19.49 | 19.56 | 1,945,580 | -0.08(-0.42%) |
Feb 11, 2005 | 19.35 | 19.94 | 19.33 | 19.64 | 2,490,121 | +0.37(+1.91%) |
Feb 10, 2005 | 19.22 | 19.38 | 18.97 | 19.27 | 3,535,824 | +0.02(+0.11%) |
Feb 09, 2005 | 19.50 | 19.65 | 19.18 | 19.25 | 2,901,757 | -0.28(-1.44%) |
Feb 08, 2005 | 19.33 | 19.72 | 19.29 | 19.53 | 3,316,161 | +0.23(+1.19%) |
Feb 07, 2005 | 19.51 | 19.65 | 19.25 | 19.30 | 3,970,995 | -0.20(-1.02%) |
Feb 04, 2005 | 19.13 | 19.63 | 19.13 | 19.50 | 3,152,338 | +0.35(+1.81%) |
Feb 03, 2005 | 19.50 | 19.52 | 19.05 | 19.16 | 7,329,612 | -0.48(-2.45%) |
Feb 02, 2005 | 19.44 | 19.97 | 19.39 | 19.64 | 5,627,691 | +0.39(+2.05%) |
Feb 01, 2005 | 19.18 | 19.55 | 19.13 | 19.24 | 4,411,704 | +0.12(+0.63%) |
Jan 31, 2005 | 18.43 | 19.15 | 18.43 | 19.12 | 4,375,247 | +0.52(+2.80%) |
Jan 28, 2005 | 18.89 | 18.91 | 18.11 | 18.60 | 8,359,164 | -0.13(-0.69%) |
Jan 27, 2005 | 18.96 | 19.05 | 18.67 | 18.73 | 2,868,530 | -0.22(-1.14%) |
Jan 26, 2005 | 18.70 | 18.98 | 18.51 | 18.95 | 4,353,558 | +0.26(+1.37%) |
Jan 25, 2005 | 18.22 | 18.82 | 18.22 | 18.69 | 4,742,582 | +0.49(+2.69%) |
Jan 24, 2005 | 18.12 | 18.29 | 18.02 | 18.20 | 4,901,791 | +0.11(+0.62%) |
Jan 21, 2005 | 18.05 | 18.22 | 17.85 | 18.09 | 4,989,933 | +0.16(+0.87%) |
Jan 20, 2005 | 18.06 | 18.35 | 17.83 | 17.93 | 2,568,571 | -0.16(-0.86%) |
Jan 19, 2005 | 18.47 | 18.50 | 18.03 | 18.09 | 1,825,596 | -0.31(-1.67%) |
Jan 18, 2005 | 18.36 | 18.64 | 18.16 | 18.40 | 2,089,560 | +0.10(+0.57%) |
Jan 14, 2005 | 17.89 | 18.37 | 17.77 | 18.29 | 6,400,663 | +0.65(+3.71%) |
Jan 13, 2005 | 17.98 | 17.99 | 17.62 | 17.64 | 4,375,709 | -0.30(-1.69%) |
Jan 12, 2005 | 18.09 | 18.28 | 17.71 | 17.94 | 6,552,488 | -0.20(-1.12%) |
Jan 11, 2005 | 18.37 | 18.41 | 18.12 | 18.15 | 3,052,659 | -0.27(-1.48%) |
Jan 10, 2005 | 18.20 | 18.74 | 18.08 | 18.42 | 2,937,290 | +0.29(+1.58%) |
Jan 07, 2005 | 18.49 | 18.61 | 17.84 | 18.13 | 3,855,626 | -0.35(-1.90%) |
Jan 06, 2005 | 18.17 | 18.66 | 18.17 | 18.48 | 2,722,704 | +0.25(+1.35%) |
Jan 05, 2005 | 18.57 | 18.68 | 18.24 | 18.24 | 4,102,977 | -0.42(-2.28%) |
Jan 04, 2005 | 19.06 | 19.18 | 18.44 | 18.66 | 5,401,107 | -0.45(-2.34%) |