Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.04 | 19.25 | 18.97 | 19.20 | 2,601,591 | +0.29(+1.52%) |
Mar 30, 2005 | 18.63 | 19.02 | 18.60 | 18.91 | 5,125,486 | +0.41(+2.19%) |
Mar 29, 2005 | 18.78 | 18.78 | 18.43 | 18.51 | 3,725,707 | -0.33(-1.77%) |
Mar 28, 2005 | 18.85 | 19.05 | 18.80 | 18.84 | 1,951,459 | +0.02(+0.09%) |
Mar 24, 2005 | 18.60 | 18.91 | 18.60 | 18.82 | 2,696,140 | +0.31(+1.67%) |
Mar 23, 2005 | 18.56 | 18.57 | 18.27 | 18.51 | 4,628,087 | -0.05(-0.27%) |
Mar 22, 2005 | 18.94 | 19.04 | 18.52 | 18.56 | 3,328,533 | -0.37(-1.97%) |
Mar 21, 2005 | 18.94 | 19.06 | 18.87 | 18.94 | 1,992,614 | +0.01(+0.06%) |
Mar 18, 2005 | 19.12 | 19.25 | 18.84 | 18.92 | 3,842,075 | -0.19(-1.00%) |
Mar 17, 2005 | 19.10 | 19.22 | 18.91 | 19.12 | 2,257,456 | +0.05(+0.27%) |
Mar 16, 2005 | 20.49 | 20.49 | 18.94 | 19.07 | 2,443,892 | -0.05(-0.24%) |
Mar 15, 2005 | 19.36 | 19.53 | 19.11 | 19.11 | 2,885,059 | -0.20(-1.02%) |
Mar 14, 2005 | 18.89 | 19.35 | 18.87 | 19.31 | 3,262,898 | +0.38(+2.03%) |
Mar 11, 2005 | 19.21 | 19.39 | 18.91 | 18.92 | 3,134,114 | -0.36(-1.87%) |
Mar 10, 2005 | 19.07 | 19.29 | 18.99 | 19.29 | 3,267,688 | +0.30(+1.57%) |
Mar 09, 2005 | 19.52 | 19.55 | 18.96 | 18.99 | 3,579,361 | -0.54(-2.74%) |
Mar 08, 2005 | 19.45 | 19.61 | 19.28 | 19.52 | 2,927,987 | +0.04(+0.20%) |
Mar 07, 2005 | 19.39 | 19.55 | 19.34 | 19.48 | 2,022,415 | +0.17(+0.91%) |
Mar 04, 2005 | 19.22 | 19.39 | 19.21 | 19.31 | 2,411,785 | +0.16(+0.85%) |
Mar 03, 2005 | 19.12 | 19.20 | 19.00 | 19.14 | 2,338,345 | +0.03(+0.15%) |
Mar 02, 2005 | 19.05 | 19.27 | 18.95 | 19.12 | 3,822,030 | +0.11(+0.59%) |
Mar 01, 2005 | 18.83 | 19.09 | 18.78 | 19.00 | 3,348,578 | +0.17(+0.93%) |
Feb 28, 2005 | 18.86 | 18.99 | 18.68 | 18.83 | 3,005,152 | -0.01(-0.03%) |
Feb 25, 2005 | 18.58 | 18.97 | 18.54 | 18.83 | 3,537,675 | +0.25(+1.37%) |
Feb 24, 2005 | 18.41 | 18.59 | 18.36 | 18.58 | 2,955,128 | +0.26(+1.42%) |
Feb 23, 2005 | 18.32 | 18.78 | 18.18 | 18.32 | 3,990,195 | -0.11(-0.61%) |
Feb 22, 2005 | 18.96 | 18.96 | 18.33 | 18.43 | 5,336,580 | -0.58(-3.05%) |
Feb 18, 2005 | 19.41 | 19.41 | 18.91 | 19.01 | 3,335,096 | -0.39(-2.00%) |
Feb 17, 2005 | 19.45 | 19.60 | 19.34 | 19.40 | 1,939,752 | -0.04(-0.20%) |
Feb 16, 2005 | 19.48 | 19.51 | 19.36 | 19.44 | 1,597,568 | -0.09(-0.46%) |
Feb 15, 2005 | 19.61 | 19.66 | 19.48 | 19.53 | 2,016,916 | -0.08(-0.40%) |
Feb 14, 2005 | 19.50 | 19.67 | 19.48 | 19.61 | 3,266,091 | +0.14(+0.69%) |
Feb 11, 2005 | 19.53 | 19.58 | 19.32 | 19.48 | 2,162,907 | -0.05(-0.23%) |
Feb 10, 2005 | 19.65 | 19.66 | 19.49 | 19.52 | 1,440,401 | -0.05(-0.26%) |
Feb 09, 2005 | 19.70 | 19.76 | 19.57 | 19.57 | 1,677,393 | -0.15(-0.74%) |
Feb 08, 2005 | 19.76 | 19.85 | 19.68 | 19.72 | 4,785,254 | -0.19(-0.96%) |
Feb 07, 2005 | 20.07 | 20.09 | 19.89 | 19.91 | 1,696,906 | -0.19(-0.93%) |
Feb 04, 2005 | 20.08 | 20.22 | 19.97 | 20.10 | 2,592,012 | +0.02(+0.08%) |
Feb 03, 2005 | 20.02 | 20.08 | 19.93 | 20.08 | 1,855,137 | -0.02(-0.08%) |
Feb 02, 2005 | 20.01 | 20.10 | 19.90 | 20.10 | 3,160,190 | +0.02(+0.08%) |
Feb 01, 2005 | 19.92 | 20.09 | 19.82 | 20.08 | 2,363,889 | +0.21(+1.05%) |
Jan 31, 2005 | 19.98 | 20.01 | 19.76 | 19.87 | 3,280,815 | -0.08(-0.40%) |
Jan 28, 2005 | 19.82 | 19.95 | 19.59 | 19.95 | 2,978,543 | +0.07(+0.34%) |
Jan 27, 2005 | 19.36 | 19.88 | 19.35 | 19.88 | 4,824,989 | +0.43(+2.23%) |
Jan 26, 2005 | 18.83 | 19.79 | 18.83 | 19.45 | 5,174,801 | +0.52(+2.74%) |
Jan 25, 2005 | 19.17 | 19.19 | 18.89 | 18.93 | 2,699,333 | -0.17(-0.91%) |
Jan 24, 2005 | 19.03 | 19.26 | 18.89 | 19.10 | 2,402,738 | +0.09(+0.47%) |
Jan 21, 2005 | 19.36 | 19.38 | 18.99 | 19.01 | 6,505,043 | -0.55(-2.80%) |
Jan 20, 2005 | 19.53 | 19.63 | 19.40 | 19.56 | 1,902,855 | -0.03(-0.14%) |
Jan 19, 2005 | 19.62 | 19.75 | 19.56 | 19.59 | 1,764,314 | -0.03(-0.17%) |
Jan 18, 2005 | 19.45 | 19.72 | 19.40 | 19.62 | 2,999,653 | +0.14(+0.69%) |
Jan 14, 2005 | 19.14 | 19.56 | 19.13 | 19.49 | 2,961,691 | +0.37(+1.92%) |
Jan 13, 2005 | 18.91 | 19.27 | 18.91 | 19.12 | 2,530,635 | +0.17(+0.89%) |
Jan 12, 2005 | 18.83 | 18.99 | 18.75 | 18.95 | 1,985,163 | +0.08(+0.42%) |
Jan 11, 2005 | 18.89 | 18.94 | 18.77 | 18.87 | 1,595,971 | +0.00(+0.00%) |
Jan 10, 2005 | 18.77 | 18.99 | 18.72 | 18.87 | 1,965,828 | +0.06(+0.33%) |
Jan 07, 2005 | 18.95 | 19.22 | 18.77 | 18.81 | 2,494,093 | -0.07(-0.39%) |
Jan 06, 2005 | 18.94 | 18.95 | 18.74 | 18.89 | 3,160,190 | +0.01(+0.03%) |
Jan 05, 2005 | 19.08 | 19.16 | 18.83 | 18.88 | 1,936,026 | -0.23(-1.18%) |
Jan 04, 2005 | 19.20 | 19.36 | 19.09 | 19.10 | 1,730,255 | -0.07(-0.38%) |