Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 20.58 | 21.00 | 20.54 | 20.98 | 3,180,601 | +0.30(+1.43%) |
Mar 30, 2005 | 20.46 | 20.68 | 20.39 | 20.68 | 2,951,370 | +0.33(+1.63%) |
Mar 29, 2005 | 20.65 | 20.69 | 20.32 | 20.35 | 3,575,838 | -0.39(-1.86%) |
Mar 28, 2005 | 20.91 | 21.05 | 20.74 | 20.74 | 2,311,840 | -0.17(-0.81%) |
Mar 24, 2005 | 20.66 | 21.00 | 20.63 | 20.91 | 1,789,491 | +0.28(+1.38%) |
Mar 23, 2005 | 20.54 | 20.72 | 20.00 | 20.62 | 4,201,796 | +0.03(+0.15%) |
Mar 22, 2005 | 21.00 | 21.03 | 20.49 | 20.59 | 2,880,201 | -0.40(-1.93%) |
Mar 21, 2005 | 20.68 | 21.07 | 20.62 | 21.00 | 3,971,738 | +0.31(+1.52%) |
Mar 18, 2005 | 20.48 | 20.68 | 20.42 | 20.68 | 4,907,034 | +0.24(+1.15%) |
Mar 17, 2005 | 20.38 | 20.64 | 20.18 | 20.45 | 3,928,540 | +0.16(+0.77%) |
Mar 16, 2005 | 20.24 | 20.43 | 19.96 | 20.29 | 4,117,055 | +0.02(+0.09%) |
Mar 15, 2005 | 20.63 | 20.74 | 20.27 | 20.27 | 3,766,506 | -0.18(-0.89%) |
Mar 14, 2005 | 20.29 | 20.63 | 20.18 | 20.45 | 3,650,483 | +0.17(+0.83%) |
Mar 11, 2005 | 20.54 | 21.12 | 20.25 | 20.28 | 3,267,328 | -0.20(-0.97%) |
Mar 10, 2005 | 20.18 | 20.50 | 19.99 | 20.48 | 3,575,011 | +0.35(+1.74%) |
Mar 09, 2005 | 20.08 | 20.29 | 19.90 | 20.13 | 2,902,048 | -0.02(-0.09%) |
Mar 08, 2005 | 20.40 | 20.40 | 20.10 | 20.15 | 2,408,498 | -0.21(-1.04%) |
Mar 07, 2005 | 20.04 | 20.51 | 20.02 | 20.36 | 5,957,359 | +0.43(+2.15%) |
Mar 04, 2005 | 19.64 | 20.05 | 19.60 | 19.93 | 3,947,077 | +0.41(+2.10%) |
Mar 03, 2005 | 19.58 | 19.79 | 19.42 | 19.52 | 2,238,354 | -0.02(-0.12%) |
Mar 02, 2005 | 19.58 | 19.80 | 19.39 | 19.55 | 1,996,875 | -0.10(-0.52%) |
Mar 01, 2005 | 19.62 | 19.81 | 19.55 | 19.65 | 2,962,128 | +0.02(+0.12%) |
Feb 28, 2005 | 19.79 | 19.87 | 19.60 | 19.62 | 2,947,067 | -0.13(-0.64%) |
Feb 25, 2005 | 19.36 | 19.80 | 19.36 | 19.75 | 1,619,844 | +0.40(+2.09%) |
Feb 24, 2005 | 19.33 | 19.40 | 19.25 | 19.35 | 2,412,470 | +0.04(+0.22%) |
Feb 23, 2005 | 19.18 | 19.34 | 19.15 | 19.30 | 3,385,833 | +0.27(+1.43%) |
Feb 22, 2005 | 19.64 | 19.64 | 19.03 | 19.03 | 3,024,029 | -0.60(-3.08%) |
Feb 18, 2005 | 19.94 | 20.00 | 19.57 | 19.64 | 2,668,845 | -0.18(-0.88%) |
Feb 17, 2005 | 19.93 | 19.94 | 19.73 | 19.81 | 1,282,866 | -0.08(-0.40%) |
Feb 16, 2005 | 19.70 | 19.94 | 19.59 | 19.89 | 1,757,217 | +0.11(+0.58%) |
Feb 15, 2005 | 20.00 | 20.03 | 19.67 | 19.78 | 2,063,410 | -0.16(-0.82%) |
Feb 14, 2005 | 19.80 | 20.00 | 19.79 | 19.94 | 2,054,638 | +0.19(+0.98%) |
Feb 11, 2005 | 19.68 | 19.79 | 19.59 | 19.75 | 2,169,502 | +0.07(+0.37%) |
Feb 10, 2005 | 19.64 | 19.70 | 19.58 | 19.67 | 1,820,442 | +0.03(+0.15%) |
Feb 09, 2005 | 19.75 | 19.79 | 19.60 | 19.64 | 1,040,228 | -0.09(-0.46%) |
Feb 08, 2005 | 19.78 | 19.94 | 19.69 | 19.73 | 1,806,870 | +0.08(+0.43%) |
Feb 07, 2005 | 19.85 | 19.85 | 19.62 | 19.65 | 1,484,788 | -0.23(-1.16%) |
Feb 04, 2005 | 19.52 | 19.88 | 19.52 | 19.88 | 1,618,520 | +0.26(+1.32%) |
Feb 03, 2005 | 19.61 | 19.66 | 19.47 | 19.62 | 1,180,581 | +0.01(+0.06%) |
Feb 02, 2005 | 19.62 | 19.74 | 19.54 | 19.61 | 1,794,953 | +0.14(+0.71%) |
Feb 01, 2005 | 19.85 | 19.93 | 19.47 | 19.47 | 2,890,793 | -0.15(-0.77%) |
Jan 31, 2005 | 19.42 | 19.67 | 19.36 | 19.62 | 1,861,157 | +0.29(+1.50%) |
Jan 28, 2005 | 19.32 | 19.39 | 19.09 | 19.33 | 1,523,186 | -0.05(-0.25%) |
Jan 27, 2005 | 19.21 | 19.45 | 19.12 | 19.38 | 1,462,278 | +0.11(+0.56%) |
Jan 26, 2005 | 19.29 | 19.32 | 19.07 | 19.27 | 1,920,409 | +0.11(+0.57%) |
Jan 25, 2005 | 19.30 | 19.49 | 19.15 | 19.16 | 1,714,515 | -0.14(-0.75%) |
Jan 24, 2005 | 19.09 | 19.40 | 19.07 | 19.30 | 2,086,912 | +0.21(+1.11%) |
Jan 21, 2005 | 19.03 | 19.16 | 19.00 | 19.09 | 1,812,994 | +0.02(+0.09%) |
Jan 20, 2005 | 19.18 | 19.18 | 18.93 | 19.07 | 1,468,733 | -0.04(-0.22%) |
Jan 19, 2005 | 19.04 | 19.29 | 19.04 | 19.12 | 1,252,909 | +0.08(+0.41%) |
Jan 18, 2005 | 18.88 | 19.18 | 18.84 | 19.04 | 2,190,025 | +0.19(+0.99%) |
Jan 14, 2005 | 18.76 | 18.88 | 18.63 | 18.85 | 1,430,832 | +0.16(+0.84%) |
Jan 13, 2005 | 18.45 | 18.92 | 18.45 | 18.69 | 1,630,271 | +0.09(+0.49%) |
Jan 12, 2005 | 18.58 | 18.69 | 18.39 | 18.60 | 1,705,412 | +0.05(+0.26%) |
Jan 11, 2005 | 18.77 | 18.80 | 18.51 | 18.55 | 2,127,297 | -0.18(-0.97%) |
Jan 10, 2005 | 18.76 | 19.02 | 18.69 | 18.74 | 2,730,414 | +0.04(+0.19%) |
Jan 07, 2005 | 18.88 | 19.06 | 18.69 | 18.70 | 1,081,275 | -0.14(-0.74%) |
Jan 06, 2005 | 18.74 | 18.91 | 18.71 | 18.84 | 1,720,474 | +0.01(+0.03%) |
Jan 05, 2005 | 19.26 | 19.26 | 18.76 | 18.83 | 3,043,228 | -0.31(-1.61%) |
Jan 04, 2005 | 19.33 | 19.54 | 19.08 | 19.14 | 1,850,068 | -0.05(-0.25%) |