Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.04 | 19.31 | 19.00 | 19.19 | 9,013,424 | +0.13(+0.66%) |
Mar 30, 2005 | 18.84 | 19.12 | 18.75 | 19.06 | 7,345,328 | +0.21(+1.09%) |
Mar 29, 2005 | 18.81 | 19.14 | 18.77 | 18.85 | 8,178,250 | -0.09(-0.46%) |
Mar 28, 2005 | 19.01 | 19.11 | 18.91 | 18.94 | 6,801,564 | +0.10(+0.53%) |
Mar 24, 2005 | 18.93 | 19.14 | 18.83 | 18.84 | 6,312,777 | -0.09(-0.46%) |
Mar 23, 2005 | 18.93 | 19.07 | 18.87 | 18.93 | 7,898,256 | +0.02(+0.11%) |
Mar 22, 2005 | 19.21 | 19.40 | 18.90 | 18.91 | 8,439,317 | -0.41(-2.10%) |
Mar 21, 2005 | 19.43 | 19.46 | 19.15 | 19.31 | 4,890,426 | -0.19(-0.96%) |
Mar 18, 2005 | 19.31 | 19.54 | 19.21 | 19.50 | 12,481,050 | +0.05(+0.24%) |
Mar 17, 2005 | 19.51 | 19.55 | 19.37 | 19.45 | 4,860,084 | -0.11(-0.54%) |
Mar 16, 2005 | 19.61 | 19.72 | 19.45 | 19.56 | 6,209,431 | -0.18(-0.91%) |
Mar 15, 2005 | 19.96 | 20.05 | 19.72 | 19.74 | 5,248,530 | -0.11(-0.57%) |
Mar 14, 2005 | 19.74 | 19.87 | 19.65 | 19.85 | 5,660,409 | +0.17(+0.88%) |
Mar 11, 2005 | 19.72 | 19.82 | 19.59 | 19.68 | 5,037,483 | -0.03(-0.13%) |
Mar 10, 2005 | 19.64 | 19.79 | 19.59 | 19.71 | 5,562,171 | +0.07(+0.34%) |
Mar 09, 2005 | 19.85 | 19.90 | 19.63 | 19.64 | 6,505,498 | -0.21(-1.04%) |
Mar 08, 2005 | 19.64 | 19.87 | 19.64 | 19.85 | 8,195,674 | +0.01(+0.07%) |
Mar 07, 2005 | 19.74 | 19.93 | 19.71 | 19.83 | 5,886,928 | +0.09(+0.47%) |
Mar 04, 2005 | 19.74 | 20.04 | 19.67 | 19.74 | 7,486,076 | +0.13(+0.68%) |
Mar 03, 2005 | 19.89 | 19.97 | 19.58 | 19.61 | 7,500,647 | -0.19(-0.98%) |
Mar 02, 2005 | 19.73 | 19.98 | 19.66 | 19.80 | 6,428,890 | -0.10(-0.50%) |
Mar 01, 2005 | 19.89 | 19.97 | 19.87 | 19.90 | 6,509,253 | +0.09(+0.47%) |
Feb 28, 2005 | 19.89 | 19.93 | 19.76 | 19.81 | 7,379,727 | -0.07(-0.34%) |
Feb 25, 2005 | 19.89 | 20.23 | 19.79 | 19.87 | 6,145,742 | +0.03(+0.17%) |
Feb 24, 2005 | 19.81 | 19.94 | 19.69 | 19.84 | 6,339,214 | +0.08(+0.40%) |
Feb 23, 2005 | 19.84 | 19.97 | 19.54 | 19.76 | 8,583,069 | +0.36(+1.85%) |
Feb 22, 2005 | 19.53 | 19.65 | 19.37 | 19.40 | 6,421,379 | -0.18(-0.92%) |
Feb 18, 2005 | 19.83 | 19.83 | 19.55 | 19.58 | 7,341,123 | -0.20(-1.01%) |
Feb 17, 2005 | 19.96 | 19.97 | 19.75 | 19.78 | 7,093,875 | -0.16(-0.80%) |
Feb 16, 2005 | 20.05 | 20.10 | 19.89 | 19.94 | 6,686,051 | -0.20(-0.99%) |
Feb 15, 2005 | 20.04 | 20.21 | 20.04 | 20.14 | 4,626,956 | +0.01(+0.07%) |
Feb 14, 2005 | 20.18 | 20.22 | 20.08 | 20.12 | 4,146,130 | -0.05(-0.23%) |
Feb 11, 2005 | 20.09 | 20.34 | 20.01 | 20.17 | 6,355,437 | +0.12(+0.60%) |
Feb 10, 2005 | 20.17 | 20.20 | 20.00 | 20.05 | 9,696,585 | -0.05(-0.26%) |
Feb 09, 2005 | 20.42 | 20.43 | 20.07 | 20.11 | 5,072,482 | -0.28(-1.37%) |
Feb 08, 2005 | 20.47 | 20.52 | 20.27 | 20.38 | 5,764,956 | -0.11(-0.55%) |
Feb 07, 2005 | 20.22 | 20.57 | 20.20 | 20.50 | 4,864,891 | +0.22(+1.08%) |
Feb 04, 2005 | 20.20 | 20.34 | 20.16 | 20.28 | 5,000,682 | +0.03(+0.16%) |
Feb 03, 2005 | 20.30 | 20.34 | 20.16 | 20.24 | 6,001,689 | -0.15(-0.72%) |
Feb 02, 2005 | 20.24 | 20.44 | 20.18 | 20.39 | 6,253,443 | +0.13(+0.66%) |
Feb 01, 2005 | 20.03 | 20.34 | 20.00 | 20.26 | 7,728,818 | +0.25(+1.26%) |
Jan 31, 2005 | 19.97 | 20.09 | 19.84 | 20.01 | 6,064,928 | +0.17(+0.84%) |
Jan 28, 2005 | 20.11 | 20.20 | 19.75 | 19.84 | 7,813,537 | -0.34(-1.68%) |
Jan 27, 2005 | 20.17 | 20.37 | 20.06 | 20.18 | 6,286,490 | +0.07(+0.33%) |
Jan 26, 2005 | 20.07 | 20.17 | 20.02 | 20.11 | 9,962,309 | +0.01(+0.03%) |
Jan 25, 2005 | 19.99 | 20.15 | 19.97 | 20.11 | 8,408,073 | +0.13(+0.67%) |
Jan 24, 2005 | 19.95 | 20.14 | 19.91 | 19.97 | 5,660,409 | +0.03(+0.13%) |
Jan 21, 2005 | 20.18 | 20.20 | 19.91 | 19.95 | 8,907,976 | -0.24(-1.19%) |
Jan 20, 2005 | 20.32 | 20.36 | 20.05 | 20.18 | 6,232,564 | -0.16(-0.79%) |
Jan 19, 2005 | 20.64 | 20.65 | 20.34 | 20.34 | 6,995,336 | -0.31(-1.51%) |
Jan 18, 2005 | 20.24 | 20.70 | 20.18 | 20.66 | 9,443,779 | +0.56(+2.78%) |
Jan 14, 2005 | 20.12 | 20.18 | 19.98 | 20.10 | 6,639,937 | +0.06(+0.30%) |
Jan 13, 2005 | 20.14 | 20.29 | 19.97 | 20.04 | 7,232,520 | -0.17(-0.82%) |
Jan 12, 2005 | 20.07 | 20.23 | 19.88 | 20.20 | 8,365,413 | +0.13(+0.66%) |
Jan 11, 2005 | 20.09 | 20.33 | 20.03 | 20.07 | 6,681,395 | -0.14(-0.69%) |
Jan 10, 2005 | 20.18 | 20.36 | 20.09 | 20.21 | 5,960,832 | -0.06(-0.30%) |
Jan 07, 2005 | 20.50 | 20.64 | 20.24 | 20.27 | 7,980,271 | -0.36(-1.74%) |
Jan 06, 2005 | 20.66 | 20.79 | 20.55 | 20.63 | 6,313,678 | -0.05(-0.23%) |
Jan 05, 2005 | 20.60 | 20.80 | 20.59 | 20.68 | 8,566,997 | +0.11(+0.52%) |
Jan 04, 2005 | 20.67 | 20.88 | 20.53 | 20.57 | 6,840,769 | -0.10(-0.48%) |