Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 20.57 | 20.58 | 20.25 | 20.37 | 2,592,046 | -0.11(-0.55%) |
Mar 30, 2005 | 20.39 | 20.59 | 20.28 | 20.49 | 3,512,575 | +0.22(+1.10%) |
Mar 29, 2005 | 20.37 | 20.53 | 20.15 | 20.26 | 3,765,097 | -0.09(-0.46%) |
Mar 28, 2005 | 20.58 | 20.66 | 20.28 | 20.36 | 5,084,220 | -0.29(-1.38%) |
Mar 24, 2005 | 21.09 | 21.15 | 20.61 | 20.64 | 5,616,877 | -0.50(-2.35%) |
Mar 23, 2005 | 20.49 | 21.54 | 20.49 | 21.14 | 8,609,221 | +0.65(+3.15%) |
Mar 22, 2005 | 19.79 | 20.64 | 19.62 | 20.49 | 10,557,007 | +1.19(+6.14%) |
Mar 21, 2005 | 19.36 | 19.55 | 19.29 | 19.31 | 3,240,981 | -0.04(-0.19%) |
Mar 18, 2005 | 19.59 | 19.64 | 19.28 | 19.34 | 6,308,398 | -0.24(-1.20%) |
Mar 17, 2005 | 19.55 | 19.76 | 19.49 | 19.58 | 2,470,020 | -0.03(-0.16%) |
Mar 16, 2005 | 19.75 | 19.81 | 19.50 | 19.61 | 3,216,524 | -0.17(-0.88%) |
Mar 15, 2005 | 20.26 | 20.29 | 19.76 | 19.78 | 2,420,582 | -0.40(-1.97%) |
Mar 14, 2005 | 19.90 | 20.20 | 19.79 | 20.18 | 2,813,205 | +0.34(+1.72%) |
Mar 11, 2005 | 20.08 | 20.19 | 19.78 | 19.84 | 1,751,195 | -0.25(-1.27%) |
Mar 10, 2005 | 20.00 | 20.10 | 19.77 | 20.10 | 1,897,874 | +0.10(+0.50%) |
Mar 09, 2005 | 20.12 | 20.28 | 19.97 | 20.00 | 1,965,295 | -0.18(-0.89%) |
Mar 08, 2005 | 20.29 | 20.39 | 20.16 | 20.18 | 1,894,992 | -0.17(-0.82%) |
Mar 07, 2005 | 20.16 | 20.57 | 20.11 | 20.34 | 3,602,624 | +0.25(+1.27%) |
Mar 04, 2005 | 20.23 | 20.36 | 20.05 | 20.09 | 3,362,951 | +0.14(+0.72%) |
Mar 03, 2005 | 20.01 | 20.11 | 19.85 | 19.95 | 3,090,970 | +0.01(+0.03%) |
Mar 02, 2005 | 19.87 | 20.11 | 19.71 | 19.94 | 2,221,005 | +0.08(+0.41%) |
Mar 01, 2005 | 19.81 | 19.92 | 19.73 | 19.86 | 3,241,413 | +0.04(+0.19%) |
Feb 28, 2005 | 19.67 | 19.85 | 19.52 | 19.82 | 3,467,009 | +0.25(+1.27%) |
Feb 25, 2005 | 19.41 | 19.64 | 19.28 | 19.57 | 2,124,928 | +0.18(+0.93%) |
Feb 24, 2005 | 19.09 | 19.51 | 19.03 | 19.39 | 2,377,743 | +0.35(+1.86%) |
Feb 23, 2005 | 19.17 | 19.25 | 18.98 | 19.04 | 2,502,155 | -0.06(-0.29%) |
Feb 22, 2005 | 19.15 | 19.38 | 19.10 | 19.10 | 2,832,630 | -0.12(-0.65%) |
Feb 18, 2005 | 19.26 | 19.37 | 19.11 | 19.22 | 1,822,652 | +0.00(+0.00%) |
Feb 17, 2005 | 19.42 | 19.49 | 19.18 | 19.22 | 2,826,934 | -0.20(-1.02%) |
Feb 16, 2005 | 19.52 | 19.58 | 19.31 | 19.42 | 2,835,705 | -0.02(-0.10%) |
Feb 15, 2005 | 19.40 | 19.72 | 19.26 | 19.44 | 4,011,505 | +0.11(+0.55%) |
Feb 14, 2005 | 19.59 | 19.59 | 19.25 | 19.33 | 1,487,636 | -0.12(-0.64%) |
Feb 11, 2005 | 19.27 | 19.60 | 19.11 | 19.46 | 2,375,167 | +0.24(+1.26%) |
Feb 10, 2005 | 19.29 | 19.31 | 19.06 | 19.21 | 2,141,389 | +0.12(+0.62%) |
Feb 09, 2005 | 19.48 | 19.49 | 19.04 | 19.10 | 2,633,751 | -0.33(-1.69%) |
Feb 08, 2005 | 19.27 | 19.44 | 19.15 | 19.42 | 3,733,320 | +0.30(+1.56%) |
Feb 07, 2005 | 18.95 | 19.29 | 18.86 | 19.13 | 5,817,198 | +0.54(+2.91%) |
Feb 04, 2005 | 18.81 | 18.88 | 18.56 | 18.59 | 3,763,159 | -0.20(-1.06%) |
Feb 03, 2005 | 18.67 | 18.93 | 18.46 | 18.79 | 4,774,760 | +0.14(+0.77%) |
Feb 02, 2005 | 18.74 | 18.80 | 18.54 | 18.64 | 2,644,010 | -0.12(-0.63%) |
Feb 01, 2005 | 19.00 | 19.00 | 18.72 | 18.76 | 3,458,768 | -0.17(-0.89%) |
Jan 31, 2005 | 18.88 | 19.00 | 18.77 | 18.93 | 2,864,982 | +0.22(+1.19%) |
Jan 28, 2005 | 18.90 | 18.93 | 18.43 | 18.70 | 3,005,123 | -0.22(-1.18%) |
Jan 27, 2005 | 18.94 | 18.98 | 18.67 | 18.93 | 2,815,168 | +0.02(+0.13%) |
Jan 26, 2005 | 19.11 | 19.23 | 18.84 | 18.90 | 3,514,292 | -0.20(-1.07%) |
Jan 25, 2005 | 19.18 | 19.30 | 19.06 | 19.11 | 2,641,856 | +0.02(+0.10%) |
Jan 24, 2005 | 19.11 | 19.28 | 18.97 | 19.09 | 4,367,716 | +0.15(+0.79%) |
Jan 21, 2005 | 19.30 | 19.49 | 18.85 | 18.94 | 4,628,101 | -0.30(-1.55%) |
Jan 20, 2005 | 19.59 | 19.67 | 19.18 | 19.24 | 3,405,364 | -0.19(-0.99%) |
Jan 19, 2005 | 19.61 | 19.70 | 19.36 | 19.43 | 3,561,570 | -0.11(-0.54%) |
Jan 18, 2005 | 19.23 | 19.61 | 19.15 | 19.54 | 4,316,795 | +0.20(+1.06%) |
Jan 14, 2005 | 19.21 | 19.36 | 19.15 | 19.33 | 3,147,275 | +0.16(+0.81%) |
Jan 13, 2005 | 19.50 | 19.52 | 19.11 | 19.18 | 2,978,770 | -0.43(-2.19%) |
Jan 12, 2005 | 19.87 | 19.89 | 19.38 | 19.60 | 2,881,469 | -0.19(-0.94%) |
Jan 11, 2005 | 19.77 | 19.83 | 19.55 | 19.79 | 2,686,304 | +0.01(+0.06%) |
Jan 10, 2005 | 19.92 | 20.01 | 19.72 | 19.78 | 3,133,619 | -0.16(-0.78%) |
Jan 07, 2005 | 20.17 | 20.21 | 19.84 | 19.93 | 2,796,639 | -0.07(-0.34%) |
Jan 06, 2005 | 20.29 | 20.29 | 19.98 | 20.00 | 2,908,518 | -0.17(-0.86%) |
Jan 05, 2005 | 20.44 | 20.49 | 20.18 | 20.18 | 1,985,457 | -0.14(-0.70%) |
Jan 04, 2005 | 20.92 | 20.97 | 20.30 | 20.32 | 2,644,203 | -0.42(-2.01%) |