Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.22 | 19.29 | 19.14 | 19.18 | 1,269,885 | -0.03(-0.16%) |
Mar 30, 2005 | 18.96 | 19.26 | 18.96 | 19.21 | 1,169,767 | +0.32(+1.69%) |
Mar 29, 2005 | 19.16 | 19.24 | 18.84 | 18.89 | 1,630,265 | -0.26(-1.34%) |
Mar 28, 2005 | 18.97 | 19.28 | 18.87 | 19.15 | 1,891,463 | -0.04(-0.22%) |
Mar 24, 2005 | 19.83 | 19.83 | 19.15 | 19.19 | 3,744,005 | +0.26(+1.35%) |
Mar 23, 2005 | 18.31 | 19.00 | 18.30 | 18.94 | 3,005,427 | +0.49(+2.66%) |
Mar 22, 2005 | 18.71 | 18.77 | 18.40 | 18.45 | 1,741,872 | -0.21(-1.14%) |
Mar 21, 2005 | 18.51 | 18.71 | 18.51 | 18.66 | 1,754,533 | +0.15(+0.81%) |
Mar 18, 2005 | 18.72 | 18.76 | 18.47 | 18.51 | 1,868,485 | -0.25(-1.34%) |
Mar 17, 2005 | 18.94 | 18.97 | 18.67 | 18.76 | 1,967,197 | -0.14(-0.74%) |
Mar 16, 2005 | 18.92 | 18.98 | 18.83 | 18.90 | 2,216,203 | -0.04(-0.22%) |
Mar 15, 2005 | 18.71 | 19.53 | 18.71 | 18.94 | 9,721,097 | +0.44(+2.35%) |
Mar 14, 2005 | 18.25 | 18.51 | 18.21 | 18.51 | 3,242,007 | +0.31(+1.69%) |
Mar 11, 2005 | 18.13 | 18.29 | 18.09 | 18.20 | 2,879,752 | +0.23(+1.26%) |
Mar 10, 2005 | 18.34 | 18.36 | 17.85 | 17.98 | 9,786,514 | -0.23(-1.29%) |
Mar 09, 2005 | 18.40 | 18.46 | 18.10 | 18.21 | 4,521,506 | -0.30(-1.61%) |
Mar 08, 2005 | 18.46 | 18.53 | 18.37 | 18.51 | 2,762,282 | +0.04(+0.23%) |
Mar 07, 2005 | 18.34 | 18.62 | 18.34 | 18.47 | 1,979,155 | +0.13(+0.70%) |
Mar 04, 2005 | 18.37 | 18.47 | 18.33 | 18.34 | 3,086,553 | +0.06(+0.30%) |
Mar 03, 2005 | 18.22 | 18.33 | 18.21 | 18.28 | 3,753,853 | +0.06(+0.33%) |
Mar 02, 2005 | 18.68 | 18.68 | 18.00 | 18.22 | 5,487,050 | -0.52(-2.75%) |
Mar 01, 2005 | 18.78 | 18.93 | 18.72 | 18.74 | 2,283,965 | -0.02(-0.09%) |
Feb 28, 2005 | 18.83 | 18.86 | 18.70 | 18.76 | 1,508,809 | -0.07(-0.39%) |
Feb 25, 2005 | 18.93 | 18.98 | 18.82 | 18.83 | 1,193,917 | -0.10(-0.52%) |
Feb 24, 2005 | 18.80 | 18.94 | 18.76 | 18.93 | 1,157,106 | +0.17(+0.89%) |
Feb 23, 2005 | 18.92 | 18.92 | 18.66 | 18.76 | 1,878,568 | +0.18(+0.96%) |
Feb 22, 2005 | 18.93 | 18.96 | 18.58 | 18.58 | 1,920,772 | -0.35(-1.83%) |
Feb 18, 2005 | 19.02 | 19.13 | 18.84 | 18.93 | 1,467,543 | -0.14(-0.72%) |
Feb 17, 2005 | 19.19 | 19.25 | 19.00 | 19.06 | 2,336,955 | +0.09(+0.49%) |
Feb 16, 2005 | 18.98 | 19.08 | 18.77 | 18.97 | 1,798,379 | -0.09(-0.49%) |
Feb 15, 2005 | 18.83 | 19.13 | 18.72 | 19.06 | 3,598,869 | +0.34(+1.82%) |
Feb 14, 2005 | 18.74 | 18.91 | 18.62 | 18.72 | 3,967,924 | +0.37(+2.02%) |
Feb 11, 2005 | 18.36 | 18.47 | 18.21 | 18.35 | 2,615,974 | -0.08(-0.44%) |
Feb 10, 2005 | 18.55 | 18.60 | 18.34 | 18.43 | 3,682,340 | -0.20(-1.10%) |
Feb 09, 2005 | 18.81 | 18.89 | 18.52 | 18.64 | 3,818,332 | +0.00(+0.00%) |
Feb 08, 2005 | 18.77 | 18.83 | 18.49 | 18.64 | 6,165,839 | -0.35(-1.82%) |
Feb 07, 2005 | 19.32 | 19.40 | 18.96 | 18.98 | 2,110,927 | -0.38(-1.94%) |
Feb 04, 2005 | 19.19 | 19.36 | 19.12 | 19.36 | 2,585,727 | +0.17(+0.89%) |
Feb 03, 2005 | 19.37 | 19.44 | 18.98 | 19.19 | 2,151,255 | -0.29(-1.47%) |
Feb 02, 2005 | 19.19 | 19.50 | 19.18 | 19.47 | 1,286,064 | +0.24(+1.24%) |
Feb 01, 2005 | 19.25 | 19.41 | 19.14 | 19.23 | 2,862,401 | -0.02(-0.09%) |
Jan 31, 2005 | 20.05 | 20.08 | 19.02 | 19.25 | 4,691,027 | -0.71(-3.57%) |
Jan 28, 2005 | 19.64 | 20.26 | 19.64 | 19.96 | 4,038,499 | +0.61(+3.17%) |
Jan 27, 2005 | 19.38 | 19.52 | 18.72 | 19.35 | 2,849,739 | +0.01(+0.04%) |
Jan 26, 2005 | 19.38 | 19.43 | 19.17 | 19.34 | 2,118,664 | -0.02(-0.09%) |
Jan 25, 2005 | 19.45 | 19.56 | 19.35 | 19.36 | 1,353,122 | -0.10(-0.53%) |
Jan 24, 2005 | 19.56 | 19.59 | 19.36 | 19.46 | 1,098,019 | -0.09(-0.48%) |
Jan 21, 2005 | 19.80 | 19.90 | 19.55 | 19.55 | 1,624,403 | -0.20(-1.01%) |
Jan 20, 2005 | 19.73 | 19.90 | 19.72 | 19.76 | 1,926,634 | +0.03(+0.15%) |
Jan 19, 2005 | 19.77 | 19.83 | 19.68 | 19.73 | 853,468 | -0.06(-0.28%) |
Jan 18, 2005 | 19.41 | 19.82 | 19.36 | 19.78 | 1,717,487 | +0.33(+1.69%) |
Jan 14, 2005 | 19.29 | 19.55 | 19.29 | 19.45 | 1,830,501 | +0.15(+0.80%) |
Jan 13, 2005 | 19.31 | 19.41 | 19.23 | 19.30 | 1,601,425 | -0.01(-0.04%) |
Jan 12, 2005 | 19.16 | 19.32 | 19.16 | 19.31 | 1,707,639 | +0.11(+0.56%) |
Jan 11, 2005 | 19.17 | 19.24 | 19.11 | 19.20 | 2,101,782 | +0.00(+0.02%) |
Jan 10, 2005 | 19.07 | 19.24 | 18.99 | 19.20 | 1,779,856 | +0.09(+0.49%) |
Jan 07, 2005 | 18.92 | 19.12 | 18.85 | 19.10 | 1,978,217 | +0.17(+0.88%) |
Jan 06, 2005 | 18.77 | 19.04 | 18.69 | 18.94 | 3,549,865 | +0.25(+1.32%) |
Jan 05, 2005 | 18.98 | 18.98 | 18.63 | 18.69 | 3,020,902 | -0.36(-1.90%) |
Jan 04, 2005 | 19.40 | 19.45 | 19.00 | 19.05 | 2,144,925 | -0.39(-2.02%) |