Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 20.14 | 20.31 | 20.06 | 20.10 | 2,259,011 | -0.06(-0.29%) |
Mar 30, 2005 | 19.94 | 20.16 | 19.85 | 20.16 | 2,465,069 | +0.29(+1.47%) |
Mar 29, 2005 | 20.23 | 20.38 | 19.81 | 19.87 | 1,946,401 | -0.36(-1.80%) |
Mar 28, 2005 | 20.38 | 20.47 | 20.20 | 20.23 | 1,332,922 | -0.11(-0.55%) |
Mar 24, 2005 | 20.38 | 20.50 | 20.29 | 20.34 | 932,546 | +0.04(+0.22%) |
Mar 23, 2005 | 20.41 | 20.46 | 20.26 | 20.30 | 2,169,190 | -0.24(-1.18%) |
Mar 22, 2005 | 20.56 | 20.84 | 20.48 | 20.54 | 1,426,852 | -0.02(-0.12%) |
Mar 21, 2005 | 20.80 | 20.80 | 20.46 | 20.56 | 1,522,836 | -0.20(-0.98%) |
Mar 18, 2005 | 20.42 | 20.77 | 20.41 | 20.77 | 2,290,712 | +0.33(+1.60%) |
Mar 17, 2005 | 20.18 | 20.46 | 20.13 | 20.44 | 2,143,066 | +0.27(+1.32%) |
Mar 16, 2005 | 20.64 | 20.68 | 20.11 | 20.18 | 2,515,850 | -0.53(-2.58%) |
Mar 15, 2005 | 20.78 | 20.87 | 20.68 | 20.71 | 1,341,728 | -0.05(-0.25%) |
Mar 14, 2005 | 20.82 | 20.98 | 20.61 | 20.76 | 1,829,576 | -0.02(-0.11%) |
Mar 11, 2005 | 20.65 | 20.96 | 20.64 | 20.78 | 1,467,652 | +0.05(+0.23%) |
Mar 10, 2005 | 20.88 | 20.98 | 20.43 | 20.74 | 2,937,360 | -0.17(-0.80%) |
Mar 09, 2005 | 20.44 | 21.05 | 20.44 | 20.90 | 4,251,203 | +0.76(+3.79%) |
Mar 08, 2005 | 20.03 | 20.20 | 20.03 | 20.14 | 1,700,716 | -0.01(-0.05%) |
Mar 07, 2005 | 20.07 | 20.18 | 19.98 | 20.15 | 1,579,487 | +0.00(+0.02%) |
Mar 04, 2005 | 19.93 | 20.19 | 19.93 | 20.15 | 1,959,903 | +0.33(+1.65%) |
Mar 03, 2005 | 19.82 | 19.91 | 19.73 | 19.82 | 1,639,955 | +0.07(+0.36%) |
Mar 02, 2005 | 19.66 | 19.85 | 19.57 | 19.75 | 1,353,175 | -0.13(-0.65%) |
Mar 01, 2005 | 19.72 | 20.06 | 19.72 | 19.88 | 1,840,730 | +0.21(+1.06%) |
Feb 28, 2005 | 19.76 | 19.90 | 19.55 | 19.67 | 1,613,537 | -0.19(-0.98%) |
Feb 25, 2005 | 19.58 | 19.87 | 19.42 | 19.87 | 1,821,063 | +0.16(+0.83%) |
Feb 24, 2005 | 19.42 | 19.70 | 19.22 | 19.70 | 1,918,515 | +0.30(+1.56%) |
Feb 23, 2005 | 19.21 | 19.42 | 19.20 | 19.40 | 2,419,278 | +0.13(+0.69%) |
Feb 22, 2005 | 19.28 | 19.40 | 19.12 | 19.27 | 1,946,401 | -0.03(-0.14%) |
Feb 18, 2005 | 19.22 | 19.41 | 19.21 | 19.29 | 1,411,588 | +0.09(+0.44%) |
Feb 17, 2005 | 19.16 | 19.32 | 19.14 | 19.21 | 1,177,938 | -0.00(-0.02%) |
Feb 16, 2005 | 19.07 | 19.28 | 19.02 | 19.21 | 1,065,222 | +0.03(+0.14%) |
Feb 15, 2005 | 18.89 | 19.18 | 18.87 | 19.18 | 1,558,060 | +0.31(+1.66%) |
Feb 14, 2005 | 18.91 | 18.95 | 18.83 | 18.87 | 1,395,150 | -0.04(-0.23%) |
Feb 11, 2005 | 18.57 | 18.99 | 18.49 | 18.91 | 1,814,605 | +0.39(+2.10%) |
Feb 10, 2005 | 18.41 | 18.58 | 18.32 | 18.53 | 1,919,396 | +0.14(+0.74%) |
Feb 09, 2005 | 18.46 | 18.46 | 18.32 | 18.39 | 1,207,878 | -0.07(-0.41%) |
Feb 08, 2005 | 18.56 | 18.56 | 18.38 | 18.46 | 1,552,189 | -0.05(-0.28%) |
Feb 07, 2005 | 18.51 | 18.57 | 18.43 | 18.52 | 2,134,260 | +0.05(+0.26%) |
Feb 04, 2005 | 18.39 | 18.47 | 18.33 | 18.47 | 2,967,594 | +0.11(+0.58%) |
Feb 03, 2005 | 18.35 | 18.44 | 18.28 | 18.36 | 2,834,624 | -0.00(-0.02%) |
Feb 02, 2005 | 18.34 | 18.41 | 18.33 | 18.37 | 3,099,095 | +0.16(+0.90%) |
Feb 01, 2005 | 18.48 | 18.51 | 18.19 | 18.20 | 3,729,305 | -0.25(-1.33%) |
Jan 31, 2005 | 18.29 | 18.53 | 18.26 | 18.45 | 3,260,244 | +0.39(+2.17%) |
Jan 28, 2005 | 18.25 | 18.25 | 17.96 | 18.06 | 2,576,024 | -0.19(-1.06%) |
Jan 27, 2005 | 18.50 | 18.52 | 18.17 | 18.25 | 3,326,288 | +0.11(+0.60%) |
Jan 26, 2005 | 18.11 | 18.21 | 18.04 | 18.14 | 1,177,057 | +0.08(+0.45%) |
Jan 25, 2005 | 18.11 | 18.30 | 18.02 | 18.06 | 3,196,547 | +0.01(+0.06%) |
Jan 24, 2005 | 18.14 | 18.26 | 17.99 | 18.05 | 2,807,326 | -0.09(-0.47%) |
Jan 21, 2005 | 18.08 | 18.20 | 18.05 | 18.13 | 3,345,367 | +0.15(+0.85%) |
Jan 20, 2005 | 17.65 | 17.99 | 17.63 | 17.98 | 3,307,208 | +0.33(+1.87%) |
Jan 19, 2005 | 17.51 | 17.79 | 17.44 | 17.65 | 2,192,673 | +0.19(+1.07%) |
Jan 18, 2005 | 17.37 | 17.61 | 17.20 | 17.46 | 4,052,483 | -0.05(-0.27%) |
Jan 14, 2005 | 17.56 | 17.61 | 17.43 | 17.51 | 2,707,525 | -0.04(-0.25%) |
Jan 13, 2005 | 17.69 | 17.79 | 17.52 | 17.56 | 1,698,367 | -0.13(-0.73%) |
Jan 12, 2005 | 17.68 | 17.74 | 17.45 | 17.68 | 2,052,365 | +0.00(+0.00%) |
Jan 11, 2005 | 17.84 | 17.88 | 17.55 | 17.68 | 1,589,468 | -0.16(-0.88%) |
Jan 10, 2005 | 17.82 | 17.92 | 17.77 | 17.84 | 2,144,534 | +0.04(+0.21%) |
Jan 07, 2005 | 17.97 | 18.02 | 17.77 | 17.80 | 2,527,591 | -0.15(-0.82%) |
Jan 06, 2005 | 17.58 | 18.11 | 17.58 | 17.95 | 4,916,930 | +0.37(+2.09%) |
Jan 05, 2005 | 17.80 | 17.89 | 17.26 | 17.58 | 7,230,244 | -0.20(-1.11%) |
Jan 04, 2005 | 18.31 | 18.83 | 17.76 | 17.78 | 14,553,832 | -1.74(-8.92%) |