Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 17.84 | 18.21 | 17.84 | 18.12 | 4,479,073 | +0.40(+2.27%) |
Mar 30, 2005 | 17.52 | 17.86 | 17.47 | 17.72 | 4,236,967 | +0.21(+1.18%) |
Mar 29, 2005 | 17.83 | 18.02 | 17.51 | 17.52 | 5,992,183 | -0.23(-1.28%) |
Mar 28, 2005 | 18.04 | 18.06 | 17.54 | 17.74 | 5,292,402 | -0.02(-0.10%) |
Mar 24, 2005 | 17.52 | 17.97 | 17.52 | 17.76 | 4,339,204 | +0.29(+1.67%) |
Mar 23, 2005 | 17.67 | 17.67 | 17.38 | 17.47 | 5,521,674 | -0.20(-1.11%) |
Mar 22, 2005 | 17.81 | 18.24 | 17.60 | 17.66 | 7,862,469 | +0.16(+0.89%) |
Mar 21, 2005 | 17.59 | 17.93 | 17.48 | 17.51 | 5,917,136 | -0.22(-1.24%) |
Mar 18, 2005 | 17.64 | 18.02 | 17.63 | 17.73 | 6,765,052 | +0.07(+0.42%) |
Mar 17, 2005 | 18.49 | 18.56 | 17.63 | 17.66 | 9,397,332 | -0.85(-4.58%) |
Mar 16, 2005 | 18.72 | 18.73 | 18.32 | 18.50 | 6,368,067 | +0.11(+0.63%) |
Mar 15, 2005 | 18.54 | 18.85 | 18.21 | 18.39 | 6,449,422 | -0.04(-0.20%) |
Mar 14, 2005 | 18.68 | 18.77 | 18.05 | 18.43 | 6,299,982 | -0.34(-1.82%) |
Mar 11, 2005 | 18.66 | 18.97 | 18.39 | 18.77 | 4,431,653 | +0.07(+0.38%) |
Mar 10, 2005 | 19.24 | 19.39 | 18.55 | 18.70 | 7,828,535 | -0.51(-2.67%) |
Mar 09, 2005 | 19.38 | 19.75 | 18.92 | 19.21 | 6,278,012 | -0.60(-3.05%) |
Mar 08, 2005 | 20.34 | 20.34 | 19.75 | 19.81 | 7,134,628 | -0.75(-3.63%) |
Mar 07, 2005 | 20.95 | 20.96 | 20.39 | 20.56 | 3,153,471 | -0.13(-0.61%) |
Mar 04, 2005 | 20.23 | 20.71 | 20.06 | 20.69 | 6,725,245 | +0.70(+3.48%) |
Mar 03, 2005 | 20.38 | 20.41 | 19.90 | 19.99 | 5,311,544 | -0.18(-0.89%) |
Mar 02, 2005 | 20.25 | 20.43 | 20.12 | 20.17 | 3,386,876 | -0.26(-1.25%) |
Mar 01, 2005 | 20.24 | 20.48 | 20.14 | 20.43 | 4,182,586 | +0.19(+0.92%) |
Feb 28, 2005 | 20.73 | 20.76 | 20.09 | 20.24 | 6,493,580 | -0.39(-1.88%) |
Feb 25, 2005 | 20.17 | 20.67 | 19.98 | 20.63 | 7,336,492 | +0.55(+2.74%) |
Feb 24, 2005 | 19.37 | 20.28 | 19.30 | 20.08 | 9,071,043 | +0.71(+3.68%) |
Feb 23, 2005 | 19.04 | 19.41 | 18.66 | 19.37 | 10,050,344 | +0.74(+3.96%) |
Feb 22, 2005 | 19.40 | 19.53 | 18.51 | 18.63 | 4,516,488 | -0.77(-3.99%) |
Feb 18, 2005 | 19.47 | 19.47 | 19.07 | 19.40 | 4,353,561 | -0.11(-0.59%) |
Feb 17, 2005 | 19.33 | 19.72 | 19.22 | 19.52 | 3,552,848 | +0.19(+0.96%) |
Feb 16, 2005 | 19.30 | 19.37 | 18.89 | 19.33 | 3,996,818 | +0.32(+1.69%) |
Feb 15, 2005 | 19.00 | 19.06 | 18.68 | 19.01 | 3,832,369 | +0.05(+0.24%) |
Feb 14, 2005 | 19.29 | 19.29 | 18.81 | 18.96 | 3,940,262 | -0.10(-0.54%) |
Feb 11, 2005 | 18.85 | 19.22 | 18.71 | 19.07 | 7,147,245 | -0.53(-2.70%) |
Feb 10, 2005 | 19.41 | 19.65 | 19.15 | 19.60 | 4,605,238 | +0.18(+0.95%) |
Feb 09, 2005 | 19.77 | 19.96 | 19.38 | 19.41 | 6,555,574 | -0.36(-1.80%) |
Feb 08, 2005 | 19.26 | 19.79 | 19.20 | 19.77 | 8,551,591 | +0.80(+4.20%) |
Feb 07, 2005 | 18.74 | 19.07 | 18.67 | 18.97 | 3,353,812 | +0.11(+0.59%) |
Feb 04, 2005 | 18.23 | 18.93 | 18.10 | 18.86 | 5,336,777 | +0.78(+4.31%) |
Feb 03, 2005 | 18.07 | 18.58 | 17.91 | 18.08 | 4,831,248 | -0.11(-0.62%) |
Feb 02, 2005 | 18.24 | 18.32 | 17.98 | 18.19 | 3,896,757 | -0.05(-0.25%) |
Feb 01, 2005 | 18.00 | 18.37 | 17.91 | 18.24 | 3,630,288 | +0.29(+1.64%) |
Jan 31, 2005 | 17.75 | 17.96 | 17.26 | 17.95 | 4,603,281 | +0.29(+1.61%) |
Jan 28, 2005 | 17.56 | 17.77 | 17.34 | 17.66 | 2,698,407 | +0.20(+1.16%) |
Jan 27, 2005 | 17.46 | 17.66 | 17.19 | 17.46 | 3,463,010 | -0.09(-0.50%) |
Jan 26, 2005 | 17.03 | 17.61 | 16.98 | 17.55 | 3,191,103 | +0.50(+2.91%) |
Jan 25, 2005 | 16.92 | 17.19 | 16.82 | 17.05 | 3,002,291 | +0.13(+0.75%) |
Jan 24, 2005 | 16.92 | 17.10 | 16.78 | 16.92 | 2,602,261 | +0.02(+0.10%) |
Jan 21, 2005 | 17.00 | 17.15 | 16.85 | 16.91 | 2,917,673 | -0.02(-0.12%) |
Jan 20, 2005 | 17.34 | 17.39 | 16.86 | 16.93 | 3,265,497 | -0.48(-2.79%) |
Jan 19, 2005 | 17.24 | 17.53 | 17.18 | 17.41 | 5,719,840 | +0.32(+1.86%) |
Jan 18, 2005 | 17.10 | 17.23 | 16.94 | 17.09 | 3,040,140 | -0.00(-0.01%) |
Jan 14, 2005 | 16.78 | 17.28 | 16.53 | 17.10 | 4,121,243 | +0.40(+2.38%) |
Jan 13, 2005 | 16.27 | 16.86 | 16.25 | 16.70 | 4,841,036 | +0.67(+4.20%) |
Jan 12, 2005 | 15.93 | 16.06 | 15.59 | 16.03 | 3,870,654 | -0.02(-0.13%) |
Jan 11, 2005 | 16.02 | 16.32 | 15.92 | 16.05 | 3,649,647 | -0.04(-0.23%) |
Jan 10, 2005 | 15.63 | 16.18 | 15.52 | 16.08 | 4,642,435 | +0.66(+4.25%) |
Jan 07, 2005 | 15.41 | 15.58 | 15.31 | 15.43 | 3,139,332 | +0.10(+0.65%) |
Jan 06, 2005 | 15.15 | 15.41 | 15.14 | 15.33 | 2,559,191 | +0.23(+1.51%) |
Jan 05, 2005 | 15.14 | 15.32 | 15.01 | 15.10 | 4,963,286 | -0.09(-0.60%) |
Jan 04, 2005 | 15.63 | 15.63 | 15.00 | 15.19 | 5,990,225 | -0.43(-2.77%) |