Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25.04 | 25.51 | 24.93 | 24.99 | 2,878,115 | +0.18(+0.72%) |
Mar 30, 2005 | 24.68 | 25.19 | 24.63 | 24.81 | 2,433,294 | +0.13(+0.52%) |
Mar 29, 2005 | 25.21 | 25.59 | 24.66 | 24.68 | 2,645,058 | -0.57(-2.27%) |
Mar 28, 2005 | 25.64 | 25.85 | 25.04 | 25.26 | 2,118,808 | -0.22(-0.87%) |
Mar 24, 2005 | 25.16 | 25.97 | 25.15 | 25.48 | 2,467,925 | +0.53(+2.12%) |
Mar 23, 2005 | 25.51 | 25.51 | 24.83 | 24.95 | 2,925,850 | -0.62(-2.41%) |
Mar 22, 2005 | 26.23 | 26.86 | 25.45 | 25.56 | 3,601,388 | -0.32(-1.22%) |
Mar 21, 2005 | 25.64 | 26.22 | 25.27 | 25.88 | 2,041,941 | +0.08(+0.30%) |
Mar 18, 2005 | 26.15 | 26.44 | 25.74 | 25.80 | 2,717,362 | -0.08(-0.30%) |
Mar 17, 2005 | 26.71 | 26.71 | 25.45 | 25.88 | 3,343,177 | +6.38(+32.72%) |
Mar 16, 2005 | 20.02 | 20.05 | 19.45 | 19.50 | 2,847,852 | -0.09(-0.47%) |
Mar 15, 2005 | 20.00 | 20.31 | 19.59 | 19.59 | 3,750,754 | -0.13(-0.66%) |
Mar 14, 2005 | 19.76 | 19.83 | 19.35 | 19.72 | 3,313,031 | -0.03(-0.17%) |
Mar 11, 2005 | 19.73 | 20.08 | 19.56 | 19.76 | 2,920,702 | +0.03(+0.15%) |
Mar 10, 2005 | 20.07 | 20.26 | 19.37 | 19.73 | 5,179,360 | -0.23(-1.13%) |
Mar 09, 2005 | 20.19 | 20.40 | 19.93 | 19.95 | 5,236,923 | -0.99(-4.71%) |
Mar 08, 2005 | 21.20 | 21.39 | 20.91 | 20.94 | 2,690,765 | -0.74(-3.39%) |
Mar 07, 2005 | 21.90 | 22.16 | 21.59 | 21.67 | 2,697,161 | -0.20(-0.92%) |
Mar 04, 2005 | 21.30 | 21.88 | 21.16 | 21.88 | 2,666,586 | +1.10(+5.27%) |
Mar 03, 2005 | 21.20 | 21.30 | 20.74 | 20.78 | 2,755,191 | +0.02(+0.12%) |
Mar 02, 2005 | 21.03 | 21.12 | 20.70 | 20.76 | 2,217,007 | -0.52(-2.44%) |
Mar 01, 2005 | 21.04 | 21.45 | 21.04 | 21.27 | 4,287,846 | +0.24(+1.12%) |
Feb 28, 2005 | 21.64 | 21.76 | 20.67 | 21.04 | 3,981,627 | -0.60(-2.78%) |
Feb 25, 2005 | 20.52 | 21.64 | 20.31 | 21.64 | 4,357,576 | +1.12(+5.43%) |
Feb 24, 2005 | 19.69 | 20.54 | 19.61 | 20.52 | 3,040,663 | +0.95(+4.86%) |
Feb 23, 2005 | 19.74 | 19.95 | 19.31 | 19.57 | 2,953,773 | +0.10(+0.52%) |
Feb 22, 2005 | 20.30 | 20.33 | 19.44 | 19.47 | 2,521,666 | -0.87(-4.26%) |
Feb 18, 2005 | 20.49 | 20.50 | 19.80 | 20.34 | 2,497,331 | -0.15(-0.75%) |
Feb 17, 2005 | 20.41 | 20.78 | 20.27 | 20.49 | 2,881,079 | +0.08(+0.40%) |
Feb 16, 2005 | 20.31 | 20.50 | 19.83 | 20.41 | 3,630,482 | +0.50(+2.51%) |
Feb 15, 2005 | 20.05 | 20.14 | 19.52 | 19.91 | 6,767,082 | -0.34(-1.66%) |
Feb 14, 2005 | 20.79 | 20.87 | 20.23 | 20.25 | 2,952,057 | -0.46(-2.21%) |
Feb 11, 2005 | 20.65 | 20.85 | 20.24 | 20.70 | 4,789,060 | -0.51(-2.40%) |
Feb 10, 2005 | 21.17 | 21.39 | 20.82 | 21.21 | 2,470,655 | +0.04(+0.20%) |
Feb 09, 2005 | 21.66 | 21.90 | 21.16 | 21.17 | 3,317,555 | -0.44(-2.05%) |
Feb 08, 2005 | 21.20 | 21.64 | 21.20 | 21.61 | 3,929,213 | +0.62(+2.95%) |
Feb 07, 2005 | 21.11 | 21.28 | 20.80 | 20.99 | 3,229,261 | -0.09(-0.41%) |
Feb 04, 2005 | 19.77 | 21.08 | 19.77 | 21.08 | 5,967,761 | +1.55(+7.95%) |
Feb 03, 2005 | 19.26 | 19.98 | 19.17 | 19.52 | 3,384,477 | +0.10(+0.52%) |
Feb 02, 2005 | 19.74 | 19.77 | 19.33 | 19.42 | 1,993,933 | -0.31(-1.58%) |
Feb 01, 2005 | 19.21 | 19.77 | 19.21 | 19.74 | 3,162,651 | +0.61(+3.19%) |
Jan 31, 2005 | 18.80 | 19.13 | 18.32 | 19.13 | 3,116,009 | +0.39(+2.08%) |
Jan 28, 2005 | 18.77 | 18.94 | 18.61 | 18.74 | 2,970,777 | +0.10(+0.52%) |
Jan 27, 2005 | 19.02 | 19.04 | 18.60 | 18.64 | 2,746,299 | -0.38(-1.97%) |
Jan 26, 2005 | 18.80 | 19.08 | 18.75 | 19.02 | 3,189,482 | +0.17(+0.92%) |
Jan 25, 2005 | 18.94 | 19.18 | 18.80 | 18.84 | 2,529,154 | -0.08(-0.43%) |
Jan 24, 2005 | 18.85 | 19.15 | 18.74 | 18.92 | 3,517,697 | +0.27(+1.47%) |
Jan 21, 2005 | 19.18 | 19.18 | 18.65 | 18.65 | 2,848,476 | -0.21(-1.10%) |
Jan 20, 2005 | 19.71 | 19.71 | 18.81 | 18.86 | 4,308,906 | -0.86(-4.34%) |
Jan 19, 2005 | 19.64 | 20.14 | 19.59 | 19.71 | 3,827,816 | +0.10(+0.49%) |
Jan 18, 2005 | 19.72 | 19.78 | 19.50 | 19.62 | 3,381,045 | -0.07(-0.37%) |
Jan 14, 2005 | 19.57 | 19.83 | 19.31 | 19.69 | 3,728,915 | +0.19(+0.96%) |
Jan 13, 2005 | 18.92 | 19.78 | 18.78 | 19.50 | 3,643,585 | +0.87(+4.67%) |
Jan 12, 2005 | 18.61 | 18.63 | 18.22 | 18.63 | 2,660,970 | -0.07(-0.39%) |
Jan 11, 2005 | 18.77 | 19.06 | 18.69 | 18.70 | 3,706,295 | -0.01(-0.05%) |
Jan 10, 2005 | 18.22 | 18.94 | 18.16 | 18.71 | 3,018,199 | +0.70(+3.90%) |
Jan 07, 2005 | 18.05 | 18.36 | 17.75 | 18.01 | 2,358,651 | -0.04(-0.21%) |
Jan 06, 2005 | 17.69 | 18.05 | 17.63 | 18.05 | 3,618,470 | +0.36(+2.01%) |
Jan 05, 2005 | 18.20 | 18.37 | 17.59 | 17.69 | 3,881,946 | -0.39(-2.15%) |
Jan 04, 2005 | 18.87 | 18.88 | 17.62 | 18.08 | 3,969,148 | -0.84(-4.42%) |