Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.05 | 19.17 | 18.95 | 19.07 | 3,957,204 | +0.05(+0.26%) |
Mar 30, 2005 | 18.91 | 19.05 | 18.88 | 19.02 | 3,762,032 | +0.15(+0.79%) |
Mar 29, 2005 | 19.09 | 19.25 | 18.82 | 18.87 | 3,896,720 | -0.30(-1.58%) |
Mar 28, 2005 | 19.33 | 19.39 | 19.08 | 19.18 | 3,144,033 | -0.06(-0.33%) |
Mar 24, 2005 | 19.25 | 19.45 | 19.24 | 19.24 | 2,507,274 | -0.01(-0.04%) |
Mar 23, 2005 | 19.14 | 19.35 | 19.14 | 19.25 | 4,043,169 | -0.08(-0.41%) |
Mar 22, 2005 | 19.41 | 19.61 | 19.33 | 19.33 | 3,759,231 | -0.13(-0.68%) |
Mar 21, 2005 | 19.46 | 19.59 | 19.35 | 19.46 | 3,162,515 | +0.06(+0.33%) |
Mar 18, 2005 | 19.27 | 19.46 | 19.20 | 19.40 | 9,413,620 | +0.13(+0.67%) |
Mar 17, 2005 | 19.28 | 19.38 | 19.21 | 19.27 | 3,720,309 | -0.03(-0.17%) |
Mar 16, 2005 | 19.28 | 19.43 | 19.20 | 19.30 | 3,484,254 | -0.07(-0.39%) |
Mar 15, 2005 | 19.57 | 19.64 | 19.34 | 19.37 | 3,974,565 | -0.10(-0.53%) |
Mar 14, 2005 | 19.50 | 19.61 | 19.39 | 19.48 | 4,988,787 | +0.01(+0.07%) |
Mar 11, 2005 | 19.56 | 19.71 | 19.41 | 19.46 | 3,381,488 | -0.09(-0.47%) |
Mar 10, 2005 | 19.48 | 19.61 | 19.42 | 19.56 | 3,283,202 | +0.05(+0.26%) |
Mar 09, 2005 | 19.56 | 19.73 | 19.46 | 19.51 | 4,218,740 | -0.22(-1.10%) |
Mar 08, 2005 | 19.86 | 19.90 | 19.68 | 19.72 | 3,544,738 | -0.20(-1.02%) |
Mar 07, 2005 | 20.00 | 20.13 | 19.91 | 19.93 | 3,953,563 | -0.05(-0.23%) |
Mar 04, 2005 | 19.80 | 20.00 | 19.64 | 19.97 | 3,097,831 | +0.34(+1.75%) |
Mar 03, 2005 | 19.65 | 19.77 | 19.51 | 19.63 | 3,268,921 | -0.02(-0.09%) |
Mar 02, 2005 | 19.50 | 19.84 | 19.35 | 19.65 | 3,323,244 | +0.12(+0.60%) |
Mar 01, 2005 | 19.35 | 19.61 | 19.32 | 19.53 | 3,492,655 | +0.19(+0.96%) |
Feb 28, 2005 | 19.23 | 19.45 | 19.21 | 19.35 | 3,080,750 | +0.04(+0.22%) |
Feb 25, 2005 | 19.20 | 19.32 | 19.05 | 19.30 | 4,271,103 | +0.16(+0.84%) |
Feb 24, 2005 | 19.07 | 19.20 | 18.92 | 19.14 | 5,741,194 | +0.11(+0.56%) |
Feb 23, 2005 | 19.18 | 19.18 | 19.02 | 19.03 | 3,811,595 | -0.05(-0.28%) |
Feb 22, 2005 | 19.34 | 19.46 | 19.09 | 19.09 | 4,202,779 | -0.39(-2.02%) |
Feb 18, 2005 | 19.61 | 19.64 | 19.43 | 19.48 | 3,012,985 | -0.12(-0.60%) |
Feb 17, 2005 | 19.73 | 19.78 | 19.60 | 19.60 | 3,958,604 | -0.09(-0.45%) |
Feb 16, 2005 | 19.61 | 19.71 | 19.52 | 19.69 | 3,356,847 | +0.09(+0.44%) |
Feb 15, 2005 | 19.73 | 19.77 | 19.46 | 19.60 | 4,290,424 | -0.12(-0.62%) |
Feb 14, 2005 | 19.86 | 19.86 | 19.65 | 19.72 | 1,813,951 | -0.10(-0.50%) |
Feb 11, 2005 | 19.54 | 19.90 | 19.47 | 19.82 | 2,708,327 | +0.29(+1.48%) |
Feb 10, 2005 | 19.67 | 19.78 | 19.50 | 19.53 | 5,255,084 | -0.18(-0.91%) |
Feb 09, 2005 | 19.83 | 19.93 | 19.66 | 19.71 | 3,683,067 | -0.12(-0.59%) |
Feb 08, 2005 | 19.82 | 19.90 | 19.69 | 19.83 | 2,629,642 | +0.01(+0.05%) |
Feb 07, 2005 | 19.85 | 19.98 | 19.78 | 19.82 | 2,340,104 | -0.03(-0.16%) |
Feb 04, 2005 | 19.48 | 19.89 | 19.46 | 19.85 | 2,694,326 | +0.41(+2.09%) |
Feb 03, 2005 | 19.57 | 19.57 | 19.33 | 19.45 | 2,503,634 | -0.12(-0.64%) |
Feb 02, 2005 | 19.75 | 19.75 | 19.43 | 19.57 | 3,335,005 | -0.12(-0.60%) |
Feb 01, 2005 | 19.64 | 19.69 | 19.56 | 19.69 | 4,228,260 | +0.09(+0.46%) |
Jan 31, 2005 | 19.75 | 19.82 | 19.52 | 19.60 | 3,103,151 | +0.02(+0.09%) |
Jan 28, 2005 | 19.58 | 19.64 | 19.35 | 19.58 | 2,651,203 | -0.02(-0.13%) |
Jan 27, 2005 | 19.50 | 19.63 | 19.07 | 19.61 | 4,679,928 | +0.11(+0.55%) |
Jan 26, 2005 | 19.33 | 19.57 | 19.31 | 19.50 | 4,927,183 | +0.25(+1.32%) |
Jan 25, 2005 | 18.93 | 19.34 | 18.90 | 19.25 | 4,392,351 | +0.35(+1.83%) |
Jan 24, 2005 | 19.00 | 19.07 | 18.76 | 18.90 | 4,236,661 | -0.04(-0.19%) |
Jan 21, 2005 | 19.18 | 19.28 | 18.93 | 18.93 | 4,537,399 | -0.31(-1.63%) |
Jan 20, 2005 | 19.40 | 19.45 | 19.17 | 19.25 | 4,520,878 | -0.24(-1.25%) |
Jan 19, 2005 | 19.64 | 19.73 | 19.41 | 19.49 | 4,849,339 | -0.14(-0.73%) |
Jan 18, 2005 | 19.59 | 19.63 | 19.17 | 19.63 | 6,948,628 | +0.01(+0.05%) |
Jan 14, 2005 | 19.73 | 19.77 | 19.50 | 19.62 | 3,947,963 | -0.02(-0.09%) |
Jan 13, 2005 | 20.02 | 20.02 | 19.63 | 19.64 | 3,128,632 | -0.38(-1.87%) |
Jan 12, 2005 | 19.90 | 20.02 | 19.68 | 20.02 | 3,295,243 | +0.13(+0.65%) |
Jan 11, 2005 | 19.73 | 19.97 | 19.65 | 19.89 | 2,753,129 | +0.13(+0.67%) |
Jan 10, 2005 | 19.89 | 19.91 | 19.70 | 19.76 | 3,290,762 | -0.06(-0.32%) |
Jan 07, 2005 | 19.87 | 19.96 | 19.66 | 19.82 | 2,826,214 | +0.04(+0.18%) |
Jan 06, 2005 | 19.77 | 19.89 | 19.60 | 19.78 | 3,560,419 | +0.01(+0.05%) |
Jan 05, 2005 | 19.95 | 20.07 | 19.71 | 19.77 | 4,534,319 | -0.10(-0.50%) |
Jan 04, 2005 | 20.11 | 20.25 | 19.68 | 19.87 | 5,181,439 | -0.21(-1.03%) |