Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25.10 | 25.57 | 24.98 | 25.04 | 2,872,056 | +0.18(+0.72%) |
Mar 30, 2005 | 24.74 | 25.24 | 24.69 | 24.86 | 2,428,171 | +0.13(+0.52%) |
Mar 29, 2005 | 25.27 | 25.64 | 24.71 | 24.74 | 2,639,489 | -0.57(-2.27%) |
Mar 28, 2005 | 25.70 | 25.90 | 25.10 | 25.31 | 2,114,347 | -0.22(-0.87%) |
Mar 24, 2005 | 25.22 | 26.02 | 25.20 | 25.53 | 2,462,730 | +0.53(+2.12%) |
Mar 23, 2005 | 25.57 | 25.57 | 24.88 | 25.00 | 2,919,690 | -0.62(-2.41%) |
Mar 22, 2005 | 26.29 | 26.91 | 25.50 | 25.62 | 3,593,806 | -0.32(-1.22%) |
Mar 21, 2005 | 25.70 | 26.28 | 25.33 | 25.94 | 2,037,642 | +0.08(+0.30%) |
Mar 18, 2005 | 26.21 | 26.49 | 25.80 | 25.86 | 2,711,641 | -0.08(-0.30%) |
Mar 17, 2005 | 26.77 | 26.77 | 25.50 | 25.94 | 3,336,138 | +6.39(+32.72%) |
Mar 16, 2005 | 20.07 | 20.09 | 19.49 | 19.54 | 2,841,857 | -0.09(-0.47%) |
Mar 15, 2005 | 20.04 | 20.36 | 19.63 | 19.63 | 3,742,857 | -0.13(-0.66%) |
Mar 14, 2005 | 19.80 | 19.87 | 19.39 | 19.76 | 3,306,056 | -0.03(-0.17%) |
Mar 11, 2005 | 19.77 | 20.12 | 19.60 | 19.80 | 2,914,553 | +0.03(+0.15%) |
Mar 10, 2005 | 20.12 | 20.30 | 19.41 | 19.77 | 5,168,456 | -0.23(-1.13%) |
Mar 09, 2005 | 20.24 | 20.44 | 19.97 | 19.99 | 5,225,897 | -0.99(-4.71%) |
Mar 08, 2005 | 21.25 | 21.44 | 20.96 | 20.98 | 2,685,100 | -0.74(-3.39%) |
Mar 07, 2005 | 21.95 | 22.21 | 21.63 | 21.72 | 2,691,482 | -0.20(-0.92%) |
Mar 04, 2005 | 21.34 | 21.92 | 21.21 | 21.92 | 2,660,972 | +1.10(+5.28%) |
Mar 03, 2005 | 21.25 | 21.34 | 20.78 | 20.82 | 2,749,390 | +0.02(+0.12%) |
Mar 02, 2005 | 21.08 | 21.16 | 20.74 | 20.80 | 2,212,339 | -0.52(-2.44%) |
Mar 01, 2005 | 21.09 | 21.49 | 21.08 | 21.32 | 4,278,819 | +0.24(+1.12%) |
Feb 28, 2005 | 21.69 | 21.80 | 20.72 | 21.08 | 3,973,244 | -0.60(-2.78%) |
Feb 25, 2005 | 20.57 | 21.69 | 20.36 | 21.69 | 4,348,402 | +1.12(+5.43%) |
Feb 24, 2005 | 19.73 | 20.59 | 19.65 | 20.57 | 3,034,261 | +0.95(+4.86%) |
Feb 23, 2005 | 19.78 | 19.99 | 19.35 | 19.61 | 2,947,554 | +0.10(+0.52%) |
Feb 22, 2005 | 20.34 | 20.37 | 19.48 | 19.51 | 2,516,357 | -0.87(-4.26%) |
Feb 18, 2005 | 20.53 | 20.54 | 19.84 | 20.38 | 2,492,073 | -0.15(-0.75%) |
Feb 17, 2005 | 20.46 | 20.83 | 20.32 | 20.53 | 2,875,014 | +0.08(+0.40%) |
Feb 16, 2005 | 20.36 | 20.54 | 19.87 | 20.45 | 3,622,838 | +0.50(+2.51%) |
Feb 15, 2005 | 20.09 | 20.18 | 19.56 | 19.95 | 6,752,835 | -0.34(-1.66%) |
Feb 14, 2005 | 20.84 | 20.91 | 20.27 | 20.29 | 2,945,842 | -0.46(-2.21%) |
Feb 11, 2005 | 20.69 | 20.89 | 20.28 | 20.75 | 4,778,977 | -0.51(-2.40%) |
Feb 10, 2005 | 21.22 | 21.44 | 20.86 | 21.26 | 2,465,454 | +0.04(+0.20%) |
Feb 09, 2005 | 21.71 | 21.95 | 21.20 | 21.21 | 3,310,570 | -0.44(-2.05%) |
Feb 08, 2005 | 21.25 | 21.68 | 21.25 | 21.66 | 3,920,940 | +0.62(+2.95%) |
Feb 07, 2005 | 21.15 | 21.33 | 20.85 | 21.04 | 3,222,462 | -0.09(-0.41%) |
Feb 04, 2005 | 19.81 | 21.12 | 19.81 | 21.12 | 5,955,197 | +1.56(+7.95%) |
Feb 03, 2005 | 19.30 | 20.02 | 19.21 | 19.57 | 3,377,351 | +0.10(+0.52%) |
Feb 02, 2005 | 19.78 | 19.82 | 19.37 | 19.46 | 1,989,735 | -0.31(-1.58%) |
Feb 01, 2005 | 19.25 | 19.82 | 19.25 | 19.78 | 3,155,993 | +0.61(+3.19%) |
Jan 31, 2005 | 18.84 | 19.17 | 18.36 | 19.17 | 3,109,448 | +0.39(+2.08%) |
Jan 28, 2005 | 18.80 | 18.98 | 18.65 | 18.78 | 2,964,522 | +0.10(+0.52%) |
Jan 27, 2005 | 19.06 | 19.08 | 18.64 | 18.68 | 2,740,517 | -0.38(-1.97%) |
Jan 26, 2005 | 18.84 | 19.12 | 18.79 | 19.06 | 3,182,767 | +0.17(+0.92%) |
Jan 25, 2005 | 18.98 | 19.22 | 18.84 | 18.88 | 2,523,829 | -0.08(-0.43%) |
Jan 24, 2005 | 18.89 | 19.19 | 18.78 | 18.96 | 3,510,291 | +0.27(+1.47%) |
Jan 21, 2005 | 19.22 | 19.22 | 18.69 | 18.69 | 2,842,479 | -0.21(-1.10%) |
Jan 20, 2005 | 19.75 | 19.75 | 18.85 | 18.90 | 4,299,834 | -0.86(-4.34%) |
Jan 19, 2005 | 19.68 | 20.19 | 19.63 | 19.75 | 3,819,757 | +0.10(+0.49%) |
Jan 18, 2005 | 19.76 | 19.82 | 19.54 | 19.66 | 3,373,926 | -0.07(-0.37%) |
Jan 14, 2005 | 19.61 | 19.87 | 19.35 | 19.73 | 3,721,064 | +0.19(+0.96%) |
Jan 13, 2005 | 18.96 | 19.82 | 18.82 | 19.54 | 3,635,914 | +0.87(+4.67%) |
Jan 12, 2005 | 18.65 | 18.67 | 18.26 | 18.67 | 2,655,367 | -0.07(-0.39%) |
Jan 11, 2005 | 18.81 | 19.10 | 18.73 | 18.74 | 3,698,492 | -0.01(-0.05%) |
Jan 10, 2005 | 18.26 | 18.98 | 18.20 | 18.75 | 3,011,845 | +0.70(+3.90%) |
Jan 07, 2005 | 18.09 | 18.39 | 17.78 | 18.05 | 2,353,685 | -0.04(-0.21%) |
Jan 06, 2005 | 17.73 | 18.09 | 17.67 | 18.09 | 3,610,852 | +0.36(+2.01%) |
Jan 05, 2005 | 18.24 | 18.41 | 17.62 | 17.73 | 3,873,773 | -0.39(-2.15%) |
Jan 04, 2005 | 18.91 | 18.92 | 17.66 | 18.12 | 3,960,791 | -0.84(-4.42%) |