Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 22.67 | 22.96 | 22.55 | 22.84 | 1,894,640 | +0.27(+1.19%) |
Mar 30, 2005 | 22.61 | 22.66 | 22.30 | 22.58 | 3,399,123 | -0.03(-0.12%) |
Mar 29, 2005 | 22.23 | 22.81 | 22.21 | 22.60 | 7,767,608 | +1.35(+6.37%) |
Mar 28, 2005 | 21.03 | 21.28 | 20.98 | 21.25 | 1,892,447 | +0.21(+1.02%) |
Mar 24, 2005 | 20.79 | 21.23 | 20.79 | 21.03 | 2,521,873 | +0.31(+1.47%) |
Mar 23, 2005 | 20.50 | 20.82 | 20.43 | 20.73 | 1,947,275 | +0.08(+0.40%) |
Mar 22, 2005 | 20.52 | 20.76 | 20.51 | 20.65 | 2,707,192 | +0.14(+0.69%) |
Mar 21, 2005 | 20.70 | 20.84 | 20.50 | 20.50 | 2,002,761 | -0.19(-0.93%) |
Mar 18, 2005 | 20.63 | 20.80 | 20.50 | 20.70 | 3,493,866 | +0.06(+0.31%) |
Mar 17, 2005 | 20.44 | 20.72 | 20.41 | 20.63 | 2,422,086 | +0.20(+0.96%) |
Mar 16, 2005 | 20.32 | 20.50 | 20.25 | 20.44 | 1,981,707 | +0.12(+0.61%) |
Mar 15, 2005 | 20.51 | 20.55 | 20.29 | 20.31 | 1,579,268 | -0.12(-0.58%) |
Mar 14, 2005 | 20.43 | 20.61 | 20.34 | 20.43 | 1,464,349 | -0.03(-0.13%) |
Mar 11, 2005 | 20.45 | 20.84 | 20.38 | 20.46 | 2,705,876 | +0.28(+1.40%) |
Mar 10, 2005 | 19.81 | 20.21 | 19.81 | 20.18 | 1,734,761 | +0.36(+1.84%) |
Mar 09, 2005 | 19.84 | 19.93 | 19.35 | 19.81 | 1,759,105 | -0.05(-0.23%) |
Mar 08, 2005 | 20.06 | 20.06 | 19.81 | 19.86 | 1,196,568 | -0.21(-1.02%) |
Mar 07, 2005 | 19.93 | 20.09 | 19.87 | 20.06 | 1,397,458 | +0.21(+1.06%) |
Mar 04, 2005 | 20.05 | 20.06 | 19.79 | 19.85 | 1,875,121 | -0.19(-0.93%) |
Mar 03, 2005 | 20.06 | 20.11 | 19.99 | 20.04 | 1,380,571 | -0.02(-0.11%) |
Mar 02, 2005 | 19.87 | 20.06 | 19.77 | 20.06 | 1,635,193 | +0.14(+0.69%) |
Mar 01, 2005 | 19.95 | 20.06 | 19.88 | 19.93 | 1,531,020 | +0.01(+0.07%) |
Feb 28, 2005 | 19.83 | 20.10 | 19.78 | 19.91 | 1,587,164 | +0.07(+0.34%) |
Feb 25, 2005 | 19.50 | 19.86 | 19.38 | 19.84 | 2,629,117 | +0.27(+1.37%) |
Feb 24, 2005 | 19.48 | 19.61 | 19.37 | 19.57 | 716,274 | +0.05(+0.26%) |
Feb 23, 2005 | 19.15 | 19.60 | 19.11 | 19.52 | 1,069,148 | +0.40(+2.07%) |
Feb 22, 2005 | 18.92 | 19.34 | 18.92 | 19.13 | 2,790,531 | -0.47(-2.42%) |
Feb 18, 2005 | 19.61 | 20.04 | 19.28 | 19.60 | 1,251,835 | +0.05(+0.23%) |
Feb 17, 2005 | 19.64 | 19.68 | 19.45 | 19.56 | 1,047,216 | -0.08(-0.42%) |
Feb 16, 2005 | 19.54 | 19.64 | 19.20 | 19.64 | 1,000,284 | +0.10(+0.49%) |
Feb 15, 2005 | 19.42 | 19.56 | 19.33 | 19.54 | 639,734 | +0.13(+0.68%) |
Feb 14, 2005 | 19.38 | 19.47 | 19.26 | 19.41 | 829,001 | +0.03(+0.17%) |
Feb 11, 2005 | 19.20 | 19.44 | 19.17 | 19.38 | 1,164,329 | +0.12(+0.64%) |
Feb 10, 2005 | 19.36 | 19.37 | 19.18 | 19.26 | 994,143 | +0.01(+0.05%) |
Feb 09, 2005 | 19.58 | 19.58 | 19.24 | 19.25 | 671,534 | -0.36(-1.86%) |
Feb 08, 2005 | 19.77 | 19.93 | 19.55 | 19.61 | 1,134,283 | -0.14(-0.72%) |
Feb 07, 2005 | 19.47 | 19.79 | 19.42 | 19.75 | 1,884,771 | +0.28(+1.45%) |
Feb 04, 2005 | 19.34 | 19.54 | 19.25 | 19.47 | 1,902,316 | +0.13(+0.68%) |
Feb 03, 2005 | 19.27 | 19.53 | 19.10 | 19.34 | 1,793,537 | -0.05(-0.24%) |
Feb 02, 2005 | 19.15 | 19.55 | 19.05 | 19.38 | 2,206,721 | +0.20(+1.02%) |
Feb 01, 2005 | 18.67 | 19.30 | 18.65 | 19.19 | 3,976,134 | +0.63(+3.42%) |
Jan 31, 2005 | 18.55 | 18.56 | 18.40 | 18.55 | 1,301,400 | +0.05(+0.27%) |
Jan 28, 2005 | 18.73 | 18.75 | 18.43 | 18.50 | 852,248 | -0.21(-1.14%) |
Jan 27, 2005 | 18.60 | 18.80 | 18.51 | 18.72 | 1,322,673 | +0.21(+1.16%) |
Jan 26, 2005 | 18.26 | 18.60 | 18.26 | 18.50 | 1,697,697 | +0.24(+1.32%) |
Jan 25, 2005 | 18.45 | 18.53 | 18.19 | 18.26 | 2,610,037 | -0.19(-1.01%) |
Jan 24, 2005 | 18.60 | 18.60 | 18.35 | 18.45 | 1,742,218 | -0.17(-0.91%) |
Jan 21, 2005 | 18.67 | 18.80 | 18.59 | 18.62 | 1,766,561 | -0.01(-0.05%) |
Jan 20, 2005 | 18.63 | 18.85 | 18.59 | 18.63 | 2,283,042 | +0.05(+0.29%) |
Jan 19, 2005 | 18.51 | 18.69 | 18.41 | 18.57 | 2,402,787 | +0.16(+0.87%) |
Jan 18, 2005 | 18.27 | 18.74 | 18.27 | 18.41 | 3,630,498 | +0.15(+0.82%) |
Jan 14, 2005 | 18.06 | 18.28 | 18.00 | 18.26 | 3,910,340 | +0.23(+1.29%) |
Jan 13, 2005 | 18.10 | 18.43 | 17.92 | 18.03 | 5,416,140 | -0.14(-0.75%) |
Jan 12, 2005 | 17.78 | 18.23 | 17.67 | 18.17 | 7,229,854 | +1.34(+7.97%) |
Jan 11, 2005 | 16.77 | 16.89 | 16.64 | 16.83 | 2,083,687 | +0.05(+0.27%) |
Jan 10, 2005 | 16.44 | 16.82 | 16.41 | 16.78 | 1,297,671 | +0.25(+1.49%) |
Jan 07, 2005 | 16.53 | 16.60 | 16.46 | 16.53 | 1,723,795 | +0.00(+0.03%) |
Jan 06, 2005 | 16.40 | 16.57 | 16.30 | 16.53 | 1,496,807 | +0.11(+0.67%) |
Jan 05, 2005 | 16.67 | 16.67 | 16.37 | 16.42 | 1,932,800 | -0.25(-1.48%) |
Jan 04, 2005 | 16.73 | 16.98 | 16.58 | 16.67 | 1,945,082 | -0.07(-0.41%) |