Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.94 | 24.21 | 23.71 | 24.02 | 2,735,680 | +0.19(+0.78%) |
Mar 30, 2005 | 23.28 | 23.88 | 23.24 | 23.83 | 3,091,920 | +0.53(+2.28%) |
Mar 29, 2005 | 23.52 | 23.75 | 23.26 | 23.30 | 2,866,183 | -0.19(-0.82%) |
Mar 28, 2005 | 23.53 | 23.68 | 23.33 | 23.50 | 2,530,724 | -0.03(-0.14%) |
Mar 24, 2005 | 23.28 | 23.75 | 23.18 | 23.53 | 2,038,520 | +0.35(+1.53%) |
Mar 23, 2005 | 23.32 | 23.62 | 23.18 | 23.18 | 1,816,820 | -0.21(-0.90%) |
Mar 22, 2005 | 23.66 | 23.71 | 23.35 | 23.39 | 2,591,166 | -0.30(-1.28%) |
Mar 21, 2005 | 23.31 | 23.79 | 23.22 | 23.69 | 4,677,066 | +0.46(+1.99%) |
Mar 18, 2005 | 22.48 | 23.95 | 22.24 | 23.23 | 10,015,907 | +1.31(+6.00%) |
Mar 17, 2005 | 22.14 | 22.40 | 21.89 | 21.91 | 2,818,803 | -0.19(-0.84%) |
Mar 16, 2005 | 21.99 | 22.26 | 21.92 | 22.10 | 3,603,836 | -0.10(-0.46%) |
Mar 15, 2005 | 22.54 | 22.61 | 22.02 | 22.20 | 2,229,108 | -0.12(-0.53%) |
Mar 14, 2005 | 21.91 | 22.32 | 21.91 | 22.32 | 1,128,685 | +0.35(+1.61%) |
Mar 11, 2005 | 22.42 | 22.47 | 21.79 | 21.96 | 1,814,089 | -0.45(-2.03%) |
Mar 10, 2005 | 22.26 | 22.51 | 22.18 | 22.42 | 1,779,890 | +0.12(+0.53%) |
Mar 09, 2005 | 22.20 | 22.48 | 22.15 | 22.30 | 3,054,515 | +0.10(+0.45%) |
Mar 08, 2005 | 22.43 | 22.54 | 22.00 | 22.20 | 1,739,991 | -0.23(-1.01%) |
Mar 07, 2005 | 22.12 | 22.65 | 22.06 | 22.43 | 1,898,755 | +0.48(+2.19%) |
Mar 04, 2005 | 22.19 | 22.28 | 21.94 | 21.95 | 1,962,641 | +0.01(+0.04%) |
Mar 03, 2005 | 22.23 | 22.44 | 21.79 | 21.94 | 1,338,747 | -0.21(-0.95%) |
Mar 02, 2005 | 22.27 | 22.35 | 21.99 | 22.15 | 1,565,197 | -0.18(-0.79%) |
Mar 01, 2005 | 21.85 | 22.42 | 21.82 | 22.32 | 2,514,693 | +0.67(+3.11%) |
Feb 28, 2005 | 21.50 | 21.78 | 21.47 | 21.65 | 1,989,003 | +0.03(+0.12%) |
Feb 25, 2005 | 21.31 | 21.68 | 20.99 | 21.63 | 1,647,488 | +0.31(+1.46%) |
Feb 24, 2005 | 20.83 | 21.31 | 20.51 | 21.31 | 1,493,830 | +0.55(+2.64%) |
Feb 23, 2005 | 21.22 | 21.26 | 20.62 | 20.77 | 1,754,122 | +0.13(+0.65%) |
Feb 22, 2005 | 20.63 | 20.97 | 20.56 | 20.63 | 2,055,144 | -0.20(-0.97%) |
Feb 18, 2005 | 20.55 | 20.88 | 20.42 | 20.83 | 1,613,408 | +0.28(+1.35%) |
Feb 17, 2005 | 21.01 | 21.01 | 20.38 | 20.56 | 2,027,595 | -0.34(-1.61%) |
Feb 16, 2005 | 21.01 | 21.02 | 20.70 | 20.89 | 1,161,696 | -0.25(-1.19%) |
Feb 15, 2005 | 21.04 | 21.21 | 20.94 | 21.15 | 1,215,370 | +0.09(+0.44%) |
Feb 14, 2005 | 21.01 | 21.22 | 20.66 | 21.05 | 1,372,234 | +0.07(+0.32%) |
Feb 11, 2005 | 20.67 | 21.16 | 20.47 | 20.99 | 2,116,774 | +0.38(+1.84%) |
Feb 10, 2005 | 20.64 | 20.79 | 20.26 | 20.61 | 1,553,203 | +0.12(+0.58%) |
Feb 09, 2005 | 20.72 | 21.05 | 20.43 | 20.49 | 2,289,312 | -0.32(-1.54%) |
Feb 08, 2005 | 20.13 | 20.87 | 20.13 | 20.81 | 2,579,410 | +0.82(+4.09%) |
Feb 07, 2005 | 19.87 | 20.23 | 19.87 | 19.99 | 932,159 | +0.03(+0.13%) |
Feb 04, 2005 | 19.16 | 19.98 | 19.16 | 19.97 | 1,428,282 | +0.69(+3.58%) |
Feb 03, 2005 | 19.61 | 19.62 | 19.13 | 19.28 | 926,341 | -0.35(-1.76%) |
Feb 02, 2005 | 19.79 | 19.79 | 19.48 | 19.62 | 1,202,307 | -0.15(-0.77%) |
Feb 01, 2005 | 19.79 | 20.08 | 19.69 | 19.77 | 1,358,934 | -0.08(-0.38%) |
Jan 31, 2005 | 20.13 | 20.32 | 19.74 | 19.85 | 2,470,282 | +0.34(+1.73%) |
Jan 28, 2005 | 19.63 | 19.63 | 19.12 | 19.51 | 2,218,896 | -0.12(-0.60%) |
Jan 27, 2005 | 19.20 | 19.71 | 19.00 | 19.63 | 2,841,958 | +0.44(+2.28%) |
Jan 26, 2005 | 18.59 | 19.30 | 18.59 | 19.19 | 2,144,917 | +0.83(+4.49%) |
Jan 25, 2005 | 18.67 | 18.88 | 18.36 | 18.37 | 1,435,763 | -0.25(-1.36%) |
Jan 24, 2005 | 18.75 | 18.92 | 18.62 | 18.62 | 1,925,830 | -0.16(-0.85%) |
Jan 21, 2005 | 18.73 | 19.27 | 18.65 | 18.78 | 1,967,391 | +0.04(+0.22%) |
Jan 20, 2005 | 18.78 | 18.95 | 18.68 | 18.74 | 1,762,909 | -0.21(-1.11%) |
Jan 19, 2005 | 19.69 | 19.73 | 18.86 | 18.95 | 2,153,110 | -0.87(-4.38%) |
Jan 18, 2005 | 19.48 | 19.85 | 19.24 | 19.82 | 1,613,883 | +0.29(+1.51%) |
Jan 14, 2005 | 19.66 | 19.85 | 19.39 | 19.52 | 1,527,554 | +0.03(+0.13%) |
Jan 13, 2005 | 19.28 | 19.96 | 19.28 | 19.50 | 2,513,506 | +0.17(+0.87%) |
Jan 12, 2005 | 19.28 | 19.41 | 18.93 | 19.33 | 1,398,239 | +0.11(+0.57%) |
Jan 11, 2005 | 19.41 | 19.45 | 19.20 | 19.22 | 1,271,537 | -0.37(-1.89%) |
Jan 10, 2005 | 19.21 | 19.68 | 19.00 | 19.59 | 2,130,905 | +0.22(+1.13%) |
Jan 07, 2005 | 19.59 | 19.62 | 19.20 | 19.37 | 1,646,182 | -0.22(-1.12%) |
Jan 06, 2005 | 19.96 | 19.96 | 19.50 | 19.59 | 1,560,565 | -0.26(-1.31%) |
Jan 05, 2005 | 20.15 | 20.21 | 19.83 | 19.85 | 1,249,093 | -0.42(-2.08%) |
Jan 04, 2005 | 20.95 | 20.97 | 20.03 | 20.27 | 2,177,335 | -0.51(-2.43%) |