Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 22.77 | 23.06 | 22.65 | 22.94 | 1,886,322 | +0.27(+1.19%) |
Mar 30, 2005 | 22.71 | 22.76 | 22.40 | 22.67 | 3,384,200 | -0.03(-0.12%) |
Mar 29, 2005 | 22.33 | 22.91 | 22.30 | 22.70 | 7,733,505 | +1.36(+6.37%) |
Mar 28, 2005 | 21.13 | 21.37 | 21.08 | 21.34 | 1,884,138 | +0.22(+1.02%) |
Mar 24, 2005 | 20.88 | 21.32 | 20.88 | 21.13 | 2,510,802 | +0.31(+1.47%) |
Mar 23, 2005 | 20.59 | 20.92 | 20.52 | 20.82 | 1,938,726 | +0.08(+0.40%) |
Mar 22, 2005 | 20.61 | 20.86 | 20.60 | 20.74 | 2,695,307 | +0.14(+0.69%) |
Mar 21, 2005 | 20.79 | 20.93 | 20.59 | 20.60 | 1,993,968 | -0.19(-0.93%) |
Mar 18, 2005 | 20.72 | 20.89 | 20.60 | 20.79 | 3,478,527 | +0.06(+0.31%) |
Mar 17, 2005 | 20.53 | 20.81 | 20.50 | 20.72 | 2,411,452 | +0.20(+0.96%) |
Mar 16, 2005 | 20.41 | 20.59 | 20.34 | 20.53 | 1,973,006 | +0.12(+0.61%) |
Mar 15, 2005 | 20.60 | 20.64 | 20.38 | 20.40 | 1,572,335 | -0.12(-0.58%) |
Mar 14, 2005 | 20.52 | 20.70 | 20.43 | 20.52 | 1,457,920 | -0.03(-0.13%) |
Mar 11, 2005 | 20.54 | 20.93 | 20.47 | 20.55 | 2,693,997 | +0.28(+1.40%) |
Mar 10, 2005 | 19.90 | 20.30 | 19.90 | 20.27 | 1,727,145 | +0.37(+1.84%) |
Mar 09, 2005 | 19.93 | 20.02 | 19.44 | 19.90 | 1,751,382 | -0.05(-0.23%) |
Mar 08, 2005 | 20.15 | 20.15 | 19.90 | 19.95 | 1,191,315 | -0.21(-1.02%) |
Mar 07, 2005 | 20.01 | 20.18 | 19.96 | 20.15 | 1,391,323 | +0.21(+1.06%) |
Mar 04, 2005 | 20.14 | 20.15 | 19.88 | 19.94 | 1,866,889 | -0.19(-0.93%) |
Mar 03, 2005 | 20.15 | 20.20 | 20.08 | 20.13 | 1,374,510 | -0.02(-0.11%) |
Mar 02, 2005 | 19.95 | 20.15 | 19.85 | 20.15 | 1,628,014 | +0.14(+0.69%) |
Mar 01, 2005 | 20.04 | 20.15 | 19.97 | 20.01 | 1,524,298 | +0.01(+0.07%) |
Feb 28, 2005 | 19.92 | 20.19 | 19.87 | 20.00 | 1,580,196 | +0.07(+0.34%) |
Feb 25, 2005 | 19.58 | 19.95 | 19.47 | 19.93 | 2,617,574 | +0.27(+1.37%) |
Feb 24, 2005 | 19.57 | 19.69 | 19.45 | 19.66 | 713,129 | +0.05(+0.26%) |
Feb 23, 2005 | 19.24 | 19.68 | 19.19 | 19.61 | 1,064,454 | +0.40(+2.07%) |
Feb 22, 2005 | 19.01 | 19.43 | 19.01 | 19.21 | 2,778,280 | -0.48(-2.42%) |
Feb 18, 2005 | 19.69 | 20.13 | 19.37 | 19.69 | 1,246,339 | +0.05(+0.23%) |
Feb 17, 2005 | 19.73 | 19.76 | 19.54 | 19.64 | 1,042,619 | -0.08(-0.42%) |
Feb 16, 2005 | 19.63 | 19.73 | 19.28 | 19.73 | 995,892 | +0.10(+0.49%) |
Feb 15, 2005 | 19.50 | 19.64 | 19.42 | 19.63 | 636,925 | +0.13(+0.68%) |
Feb 14, 2005 | 19.46 | 19.55 | 19.35 | 19.50 | 825,361 | +0.03(+0.16%) |
Feb 11, 2005 | 19.28 | 19.52 | 19.25 | 19.46 | 1,159,218 | +0.12(+0.64%) |
Feb 10, 2005 | 19.44 | 19.45 | 19.27 | 19.34 | 989,778 | +0.01(+0.05%) |
Feb 09, 2005 | 19.67 | 19.67 | 19.33 | 19.33 | 668,586 | -0.37(-1.86%) |
Feb 08, 2005 | 19.85 | 20.02 | 19.64 | 19.70 | 1,129,304 | -0.14(-0.72%) |
Feb 07, 2005 | 19.56 | 19.88 | 19.50 | 19.84 | 1,876,496 | +0.28(+1.45%) |
Feb 04, 2005 | 19.43 | 19.62 | 19.33 | 19.56 | 1,893,964 | +0.13(+0.68%) |
Feb 03, 2005 | 19.35 | 19.62 | 19.18 | 19.42 | 1,785,663 | -0.05(-0.24%) |
Feb 02, 2005 | 19.24 | 19.63 | 19.13 | 19.47 | 2,197,033 | +0.20(+1.02%) |
Feb 01, 2005 | 18.75 | 19.38 | 18.74 | 19.27 | 3,958,678 | +0.64(+3.42%) |
Jan 31, 2005 | 18.63 | 18.64 | 18.48 | 18.64 | 1,295,686 | +0.05(+0.27%) |
Jan 28, 2005 | 18.81 | 18.83 | 18.51 | 18.58 | 848,506 | -0.22(-1.14%) |
Jan 27, 2005 | 18.69 | 18.88 | 18.59 | 18.80 | 1,316,866 | +0.22(+1.16%) |
Jan 26, 2005 | 18.34 | 18.69 | 18.34 | 18.58 | 1,690,244 | +0.24(+1.32%) |
Jan 25, 2005 | 18.53 | 18.61 | 18.27 | 18.34 | 2,598,578 | -0.19(-1.01%) |
Jan 24, 2005 | 18.69 | 18.69 | 18.43 | 18.53 | 1,734,569 | -0.17(-0.91%) |
Jan 21, 2005 | 18.75 | 18.88 | 18.67 | 18.70 | 1,758,806 | -0.01(-0.05%) |
Jan 20, 2005 | 18.71 | 18.94 | 18.67 | 18.71 | 2,273,019 | +0.05(+0.29%) |
Jan 19, 2005 | 18.59 | 18.78 | 18.49 | 18.65 | 2,392,238 | +0.16(+0.87%) |
Jan 18, 2005 | 18.35 | 18.82 | 18.35 | 18.49 | 3,614,559 | +0.15(+0.82%) |
Jan 14, 2005 | 18.14 | 18.36 | 18.08 | 18.34 | 3,893,173 | +0.23(+1.29%) |
Jan 13, 2005 | 18.18 | 18.51 | 17.99 | 18.11 | 5,392,361 | -0.14(-0.75%) |
Jan 12, 2005 | 17.86 | 18.31 | 17.75 | 18.25 | 7,198,112 | +1.35(+7.97%) |
Jan 11, 2005 | 16.84 | 16.97 | 16.71 | 16.90 | 2,074,539 | +0.05(+0.27%) |
Jan 10, 2005 | 16.51 | 16.89 | 16.48 | 16.85 | 1,291,974 | +0.25(+1.49%) |
Jan 07, 2005 | 16.60 | 16.67 | 16.53 | 16.61 | 1,716,227 | +0.00(+0.03%) |
Jan 06, 2005 | 16.47 | 16.65 | 16.37 | 16.60 | 1,490,236 | +0.11(+0.67%) |
Jan 05, 2005 | 16.74 | 16.74 | 16.44 | 16.49 | 1,924,314 | -0.25(-1.48%) |
Jan 04, 2005 | 16.81 | 17.06 | 16.66 | 16.74 | 1,936,542 | -0.07(-0.41%) |