Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.93 | 24.19 | 23.69 | 24.00 | 2,737,539 | +0.19(+0.78%) |
Mar 30, 2005 | 23.27 | 23.87 | 23.23 | 23.82 | 3,094,020 | +0.53(+2.28%) |
Mar 29, 2005 | 23.50 | 23.73 | 23.24 | 23.29 | 2,868,130 | -0.19(-0.82%) |
Mar 28, 2005 | 23.51 | 23.66 | 23.31 | 23.48 | 2,532,443 | -0.03(-0.14%) |
Mar 24, 2005 | 23.27 | 23.73 | 23.17 | 23.51 | 2,039,905 | +0.35(+1.53%) |
Mar 23, 2005 | 23.30 | 23.61 | 23.16 | 23.16 | 1,818,054 | -0.21(-0.90%) |
Mar 22, 2005 | 23.65 | 23.69 | 23.34 | 23.37 | 2,592,926 | -0.30(-1.28%) |
Mar 21, 2005 | 23.29 | 23.77 | 23.20 | 23.67 | 4,680,243 | +0.46(+1.99%) |
Mar 18, 2005 | 22.47 | 23.93 | 22.23 | 23.21 | 10,022,711 | +1.31(+6.00%) |
Mar 17, 2005 | 22.12 | 22.39 | 21.87 | 21.90 | 2,820,718 | -0.19(-0.84%) |
Mar 16, 2005 | 21.97 | 22.24 | 21.91 | 22.08 | 3,606,284 | -0.10(-0.46%) |
Mar 15, 2005 | 22.53 | 22.60 | 22.01 | 22.18 | 2,230,622 | -0.12(-0.53%) |
Mar 14, 2005 | 21.90 | 22.30 | 21.90 | 22.30 | 1,129,451 | +0.35(+1.61%) |
Mar 11, 2005 | 22.40 | 22.45 | 21.77 | 21.95 | 1,815,321 | -0.45(-2.03%) |
Mar 10, 2005 | 22.24 | 22.49 | 22.17 | 22.40 | 1,781,099 | +0.12(+0.53%) |
Mar 09, 2005 | 22.18 | 22.47 | 22.13 | 22.28 | 3,056,590 | +0.10(+0.46%) |
Mar 08, 2005 | 22.42 | 22.52 | 21.98 | 22.18 | 1,741,173 | -0.23(-1.01%) |
Mar 07, 2005 | 22.11 | 22.64 | 22.04 | 22.41 | 1,900,045 | +0.48(+2.19%) |
Mar 04, 2005 | 22.18 | 22.27 | 21.92 | 21.93 | 1,963,974 | +0.01(+0.04%) |
Mar 03, 2005 | 22.22 | 22.43 | 21.77 | 21.92 | 1,339,656 | -0.21(-0.95%) |
Mar 02, 2005 | 22.25 | 22.34 | 21.97 | 22.13 | 1,566,260 | -0.18(-0.79%) |
Mar 01, 2005 | 21.84 | 22.40 | 21.80 | 22.31 | 2,516,401 | +0.67(+3.11%) |
Feb 28, 2005 | 21.48 | 21.76 | 21.46 | 21.64 | 1,990,354 | +0.03(+0.12%) |
Feb 25, 2005 | 21.29 | 21.66 | 20.97 | 21.61 | 1,648,607 | +0.31(+1.46%) |
Feb 24, 2005 | 20.81 | 21.30 | 20.50 | 21.30 | 1,494,845 | +0.55(+2.64%) |
Feb 23, 2005 | 21.21 | 21.25 | 20.61 | 20.75 | 1,755,314 | +0.13(+0.65%) |
Feb 22, 2005 | 20.62 | 20.95 | 20.55 | 20.62 | 2,056,540 | -0.20(-0.97%) |
Feb 18, 2005 | 20.53 | 20.87 | 20.41 | 20.82 | 1,614,504 | +0.28(+1.35%) |
Feb 17, 2005 | 21.00 | 21.00 | 20.37 | 20.54 | 2,028,973 | -0.34(-1.61%) |
Feb 16, 2005 | 21.00 | 21.01 | 20.69 | 20.88 | 1,162,485 | -0.25(-1.19%) |
Feb 15, 2005 | 21.02 | 21.20 | 20.93 | 21.13 | 1,216,195 | +0.09(+0.44%) |
Feb 14, 2005 | 21.00 | 21.21 | 20.64 | 21.04 | 1,373,166 | +0.07(+0.32%) |
Feb 11, 2005 | 20.66 | 21.15 | 20.46 | 20.97 | 2,118,212 | +0.38(+1.84%) |
Feb 10, 2005 | 20.63 | 20.78 | 20.25 | 20.59 | 1,554,258 | +0.12(+0.58%) |
Feb 09, 2005 | 20.70 | 21.04 | 20.42 | 20.48 | 2,290,868 | -0.32(-1.54%) |
Feb 08, 2005 | 20.11 | 20.85 | 20.11 | 20.79 | 2,581,162 | +0.82(+4.09%) |
Feb 07, 2005 | 19.85 | 20.21 | 19.85 | 19.98 | 932,792 | +0.03(+0.13%) |
Feb 04, 2005 | 19.15 | 19.97 | 19.15 | 19.95 | 1,429,252 | +0.69(+3.58%) |
Feb 03, 2005 | 19.60 | 19.61 | 19.11 | 19.26 | 926,970 | -0.34(-1.76%) |
Feb 02, 2005 | 19.78 | 19.78 | 19.47 | 19.61 | 1,203,124 | -0.15(-0.77%) |
Feb 01, 2005 | 19.78 | 20.07 | 19.68 | 19.76 | 1,359,857 | -0.08(-0.38%) |
Jan 31, 2005 | 20.11 | 20.31 | 19.73 | 19.84 | 2,471,960 | +0.34(+1.73%) |
Jan 28, 2005 | 19.62 | 19.62 | 19.11 | 19.50 | 2,220,403 | -0.12(-0.60%) |
Jan 27, 2005 | 19.19 | 19.70 | 18.99 | 19.62 | 2,843,889 | +0.44(+2.28%) |
Jan 26, 2005 | 18.58 | 19.29 | 18.58 | 19.18 | 2,146,374 | +0.82(+4.49%) |
Jan 25, 2005 | 18.66 | 18.87 | 18.35 | 18.35 | 1,436,738 | -0.25(-1.36%) |
Jan 24, 2005 | 18.73 | 18.91 | 18.61 | 18.61 | 1,927,138 | -0.16(-0.85%) |
Jan 21, 2005 | 18.72 | 19.25 | 18.64 | 18.77 | 1,968,727 | +0.04(+0.22%) |
Jan 20, 2005 | 18.77 | 18.94 | 18.67 | 18.72 | 1,764,107 | -0.21(-1.11%) |
Jan 19, 2005 | 19.68 | 19.72 | 18.85 | 18.94 | 2,154,573 | -0.87(-4.38%) |
Jan 18, 2005 | 19.47 | 19.84 | 19.23 | 19.80 | 1,614,979 | +0.29(+1.51%) |
Jan 14, 2005 | 19.65 | 19.84 | 19.38 | 19.51 | 1,528,592 | +0.03(+0.13%) |
Jan 13, 2005 | 19.27 | 19.94 | 19.27 | 19.48 | 2,515,213 | +0.17(+0.87%) |
Jan 12, 2005 | 19.27 | 19.40 | 18.92 | 19.31 | 1,399,189 | +0.11(+0.57%) |
Jan 11, 2005 | 19.40 | 19.44 | 19.19 | 19.20 | 1,272,400 | -0.37(-1.89%) |
Jan 10, 2005 | 19.20 | 19.67 | 18.99 | 19.57 | 2,132,352 | +0.22(+1.13%) |
Jan 07, 2005 | 19.57 | 19.61 | 19.19 | 19.36 | 1,647,300 | -0.22(-1.12%) |
Jan 06, 2005 | 19.94 | 19.94 | 19.48 | 19.57 | 1,561,626 | -0.26(-1.31%) |
Jan 05, 2005 | 20.14 | 20.20 | 19.82 | 19.84 | 1,249,942 | -0.42(-2.08%) |
Jan 04, 2005 | 20.94 | 20.95 | 20.01 | 20.26 | 2,178,814 | -0.50(-2.43%) |