Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.09 | 19.21 | 18.90 | 19.02 | 2,646,681 | -0.14(-0.73%) |
Mar 30, 2005 | 18.58 | 19.23 | 18.58 | 19.16 | 5,102,341 | +0.38(+2.01%) |
Mar 29, 2005 | 19.35 | 19.60 | 18.60 | 18.78 | 8,750,159 | -0.49(-2.53%) |
Mar 28, 2005 | 20.07 | 20.14 | 19.21 | 19.27 | 6,339,147 | -0.80(-4.01%) |
Mar 24, 2005 | 19.95 | 20.21 | 19.87 | 20.07 | 2,069,014 | +0.23(+1.18%) |
Mar 23, 2005 | 19.99 | 19.99 | 19.46 | 19.84 | 7,111,518 | -0.31(-1.53%) |
Mar 22, 2005 | 20.70 | 20.93 | 20.14 | 20.14 | 3,445,749 | -0.52(-2.50%) |
Mar 21, 2005 | 20.73 | 21.01 | 20.57 | 20.66 | 3,344,945 | +0.05(+0.25%) |
Mar 18, 2005 | 21.04 | 21.16 | 20.61 | 20.61 | 5,531,794 | -0.62(-2.93%) |
Mar 17, 2005 | 20.90 | 21.36 | 20.80 | 21.23 | 3,369,340 | +0.33(+1.60%) |
Mar 16, 2005 | 21.29 | 21.41 | 20.79 | 20.90 | 3,233,554 | -0.46(-2.16%) |
Mar 15, 2005 | 21.40 | 21.75 | 21.30 | 21.36 | 3,935,040 | -0.02(-0.10%) |
Mar 14, 2005 | 21.09 | 21.43 | 21.09 | 21.38 | 5,186,575 | +0.30(+1.40%) |
Mar 11, 2005 | 21.00 | 21.25 | 20.82 | 21.08 | 3,880,265 | +0.20(+0.94%) |
Mar 10, 2005 | 20.92 | 21.18 | 20.67 | 20.89 | 5,312,235 | -0.09(-0.41%) |
Mar 09, 2005 | 20.91 | 21.10 | 20.77 | 20.97 | 2,999,265 | -0.06(-0.27%) |
Mar 08, 2005 | 20.99 | 21.13 | 20.92 | 21.03 | 3,201,794 | -0.06(-0.29%) |
Mar 07, 2005 | 20.42 | 21.17 | 20.42 | 21.09 | 3,802,936 | +0.67(+3.30%) |
Mar 04, 2005 | 20.38 | 20.56 | 20.17 | 20.42 | 2,792,594 | +0.11(+0.54%) |
Mar 03, 2005 | 20.59 | 20.73 | 20.20 | 20.31 | 2,195,134 | -0.24(-1.16%) |
Mar 02, 2005 | 20.40 | 20.63 | 20.33 | 20.55 | 3,042,072 | +0.13(+0.64%) |
Mar 01, 2005 | 20.55 | 20.66 | 20.25 | 20.42 | 2,517,339 | -0.09(-0.42%) |
Feb 28, 2005 | 19.97 | 20.90 | 19.82 | 20.50 | 7,288,730 | +0.63(+3.17%) |
Feb 25, 2005 | 19.86 | 19.96 | 19.76 | 19.87 | 1,937,370 | +0.02(+0.09%) |
Feb 24, 2005 | 19.34 | 19.89 | 19.33 | 19.86 | 2,855,194 | +0.46(+2.35%) |
Feb 23, 2005 | 18.97 | 19.50 | 18.94 | 19.40 | 2,498,467 | +0.49(+2.57%) |
Feb 22, 2005 | 19.28 | 19.50 | 18.88 | 18.91 | 3,976,926 | -0.39(-2.00%) |
Feb 18, 2005 | 19.67 | 19.70 | 19.24 | 19.30 | 1,730,699 | -0.32(-1.62%) |
Feb 17, 2005 | 19.84 | 19.89 | 19.36 | 19.62 | 2,956,458 | -0.13(-0.66%) |
Feb 16, 2005 | 19.66 | 19.80 | 19.60 | 19.75 | 1,680,067 | +0.00(+0.00%) |
Feb 15, 2005 | 19.56 | 19.94 | 19.56 | 19.75 | 2,676,600 | +0.14(+0.71%) |
Feb 14, 2005 | 19.75 | 19.86 | 19.54 | 19.61 | 1,940,592 | -0.08(-0.42%) |
Feb 11, 2005 | 19.40 | 19.99 | 19.38 | 19.69 | 2,483,738 | +0.37(+1.91%) |
Feb 10, 2005 | 19.27 | 19.43 | 19.01 | 19.32 | 3,526,760 | +0.02(+0.11%) |
Feb 09, 2005 | 19.55 | 19.70 | 19.23 | 19.30 | 2,894,318 | -0.28(-1.44%) |
Feb 08, 2005 | 19.38 | 19.77 | 19.34 | 19.58 | 3,307,661 | +0.23(+1.19%) |
Feb 07, 2005 | 19.56 | 19.70 | 19.30 | 19.35 | 3,960,816 | -0.20(-1.02%) |
Feb 04, 2005 | 19.18 | 19.68 | 19.18 | 19.55 | 3,144,257 | +0.35(+1.81%) |
Feb 03, 2005 | 19.55 | 19.57 | 19.10 | 19.21 | 7,310,824 | -0.48(-2.45%) |
Feb 02, 2005 | 19.49 | 20.02 | 19.44 | 19.69 | 5,613,266 | +0.40(+2.05%) |
Feb 01, 2005 | 19.23 | 19.60 | 19.17 | 19.29 | 4,400,395 | +0.12(+0.63%) |
Jan 31, 2005 | 18.48 | 19.20 | 18.48 | 19.17 | 4,364,032 | +0.52(+2.80%) |
Jan 28, 2005 | 18.94 | 18.96 | 18.15 | 18.65 | 8,337,737 | -0.13(-0.69%) |
Jan 27, 2005 | 19.01 | 19.10 | 18.71 | 18.78 | 2,861,177 | -0.22(-1.14%) |
Jan 26, 2005 | 18.74 | 19.03 | 18.56 | 19.00 | 4,342,399 | +0.26(+1.37%) |
Jan 25, 2005 | 18.26 | 18.87 | 18.26 | 18.74 | 4,730,425 | +0.49(+2.69%) |
Jan 24, 2005 | 18.17 | 18.34 | 18.07 | 18.25 | 4,889,226 | +0.11(+0.62%) |
Jan 21, 2005 | 18.10 | 18.27 | 17.90 | 18.14 | 4,977,142 | +0.16(+0.87%) |
Jan 20, 2005 | 18.11 | 18.40 | 17.88 | 17.98 | 2,561,987 | -0.16(-0.86%) |
Jan 19, 2005 | 18.52 | 18.55 | 18.08 | 18.14 | 1,820,916 | -0.31(-1.67%) |
Jan 18, 2005 | 18.41 | 18.69 | 18.21 | 18.44 | 2,084,204 | +0.10(+0.57%) |
Jan 14, 2005 | 17.93 | 18.41 | 17.82 | 18.34 | 6,384,256 | +0.66(+3.71%) |
Jan 13, 2005 | 18.03 | 18.04 | 17.67 | 17.68 | 4,364,493 | -0.30(-1.69%) |
Jan 12, 2005 | 18.14 | 18.33 | 17.75 | 17.99 | 6,535,692 | -0.20(-1.12%) |
Jan 11, 2005 | 18.41 | 18.45 | 18.17 | 18.19 | 3,044,834 | -0.27(-1.48%) |
Jan 10, 2005 | 18.25 | 18.79 | 18.12 | 18.47 | 2,929,761 | +0.29(+1.58%) |
Jan 07, 2005 | 18.54 | 18.66 | 17.88 | 18.18 | 3,845,743 | -0.35(-1.90%) |
Jan 06, 2005 | 18.22 | 18.71 | 18.22 | 18.53 | 2,715,725 | +0.25(+1.35%) |
Jan 05, 2005 | 18.62 | 18.73 | 18.28 | 18.28 | 4,092,460 | -0.43(-2.28%) |
Jan 04, 2005 | 19.11 | 19.23 | 18.49 | 18.71 | 5,387,262 | -0.45(-2.34%) |