Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.94 | 20.31 | 19.79 | 20.06 | 1,461,608 | +0.19(+0.97%) |
Mar 30, 2005 | 20.20 | 20.39 | 19.39 | 19.87 | 2,341,986 | -0.36(-1.77%) |
Mar 29, 2005 | 20.08 | 20.39 | 20.02 | 20.23 | 1,158,427 | +0.02(+0.11%) |
Mar 28, 2005 | 20.09 | 20.37 | 19.84 | 20.20 | 1,742,076 | +0.29(+1.46%) |
Mar 24, 2005 | 20.49 | 20.49 | 19.91 | 19.91 | 1,061,802 | -0.54(-2.62%) |
Mar 23, 2005 | 20.43 | 20.64 | 20.21 | 20.45 | 480,035 | +0.01(+0.04%) |
Mar 22, 2005 | 20.52 | 20.69 | 20.35 | 20.44 | 883,334 | -0.16(-0.76%) |
Mar 21, 2005 | 20.54 | 20.71 | 20.34 | 20.60 | 367,552 | +0.04(+0.18%) |
Mar 18, 2005 | 20.54 | 20.69 | 20.41 | 20.56 | 1,668,163 | -0.03(-0.14%) |
Mar 17, 2005 | 20.35 | 20.83 | 20.20 | 20.59 | 673,823 | +0.29(+1.43%) |
Mar 16, 2005 | 20.55 | 20.57 | 20.22 | 20.30 | 1,052,933 | -0.33(-1.62%) |
Mar 15, 2005 | 21.24 | 21.24 | 20.45 | 20.63 | 1,128,459 | -0.64(-3.01%) |
Mar 14, 2005 | 21.15 | 21.41 | 21.06 | 21.27 | 640,495 | +0.25(+1.17%) |
Mar 11, 2005 | 21.06 | 21.21 | 20.98 | 21.03 | 411,362 | +0.03(+0.14%) |
Mar 10, 2005 | 21.07 | 21.27 | 20.69 | 21.00 | 585,664 | -0.01(-0.04%) |
Mar 09, 2005 | 21.66 | 21.67 | 20.92 | 21.01 | 929,026 | -0.77(-3.55%) |
Mar 08, 2005 | 21.64 | 21.84 | 21.62 | 21.78 | 667,641 | +0.19(+0.90%) |
Mar 07, 2005 | 21.36 | 21.74 | 21.36 | 21.59 | 709,839 | +0.18(+0.83%) |
Mar 04, 2005 | 21.34 | 21.58 | 21.24 | 21.41 | 843,152 | +0.10(+0.45%) |
Mar 03, 2005 | 21.59 | 21.59 | 21.01 | 21.31 | 1,769,760 | -0.27(-1.24%) |
Mar 02, 2005 | 21.69 | 21.77 | 21.50 | 21.58 | 673,017 | -0.16(-0.72%) |
Mar 01, 2005 | 21.70 | 21.80 | 21.33 | 21.74 | 1,047,691 | +0.03(+0.14%) |
Feb 28, 2005 | 21.66 | 21.81 | 21.45 | 21.71 | 1,216,886 | +0.05(+0.24%) |
Feb 25, 2005 | 21.28 | 21.68 | 20.95 | 21.65 | 1,048,632 | +0.33(+1.57%) |
Feb 24, 2005 | 20.57 | 21.37 | 20.46 | 21.32 | 1,249,274 | +0.77(+3.77%) |
Feb 23, 2005 | 20.40 | 20.59 | 20.28 | 20.54 | 1,183,021 | +0.09(+0.44%) |
Feb 22, 2005 | 20.81 | 20.87 | 20.44 | 20.46 | 1,085,051 | -0.37(-1.79%) |
Feb 18, 2005 | 20.92 | 21.00 | 20.78 | 20.83 | 807,539 | -0.04(-0.21%) |
Feb 17, 2005 | 21.13 | 21.24 | 20.84 | 20.87 | 807,674 | -0.31(-1.48%) |
Feb 16, 2005 | 21.03 | 21.34 | 20.92 | 21.18 | 606,360 | +0.04(+0.18%) |
Feb 15, 2005 | 21.13 | 21.36 | 21.01 | 21.15 | 1,372,777 | -0.04(-0.21%) |
Feb 14, 2005 | 21.42 | 21.45 | 21.11 | 21.19 | 976,466 | -0.28(-1.28%) |
Feb 11, 2005 | 21.41 | 21.77 | 21.33 | 21.47 | 1,196,728 | +0.06(+0.28%) |
Feb 10, 2005 | 21.33 | 21.55 | 21.11 | 21.41 | 1,319,559 | +0.16(+0.77%) |
Feb 09, 2005 | 21.56 | 21.56 | 21.16 | 21.24 | 1,052,126 | -0.26(-1.21%) |
Feb 08, 2005 | 21.49 | 21.74 | 21.36 | 21.50 | 1,091,636 | -0.07(-0.34%) |
Feb 07, 2005 | 21.74 | 21.97 | 21.44 | 21.58 | 2,589,933 | -0.04(-0.21%) |
Feb 04, 2005 | 21.65 | 21.69 | 21.40 | 21.62 | 2,465,489 | -0.08(-0.38%) |
Feb 03, 2005 | 21.94 | 21.94 | 21.58 | 21.71 | 1,740,867 | -0.25(-1.15%) |
Feb 02, 2005 | 22.14 | 22.14 | 21.79 | 21.96 | 1,787,903 | -0.20(-0.91%) |
Feb 01, 2005 | 22.40 | 22.58 | 21.91 | 22.16 | 3,872,267 | -0.42(-1.85%) |
Jan 31, 2005 | 22.61 | 22.84 | 22.53 | 22.58 | 1,882,512 | +0.13(+0.56%) |
Jan 28, 2005 | 22.88 | 23.19 | 21.60 | 22.45 | 4,855,452 | +0.42(+1.93%) |
Jan 27, 2005 | 21.55 | 22.21 | 21.53 | 22.03 | 1,745,839 | +0.38(+1.75%) |
Jan 26, 2005 | 21.58 | 21.77 | 21.11 | 21.65 | 1,388,904 | +0.14(+0.66%) |
Jan 25, 2005 | 21.39 | 21.61 | 21.30 | 21.50 | 1,190,681 | +0.18(+0.84%) |
Jan 24, 2005 | 21.18 | 21.46 | 21.18 | 21.33 | 987,485 | +0.15(+0.70%) |
Jan 21, 2005 | 21.48 | 21.50 | 21.08 | 21.18 | 1,064,624 | -0.19(-0.87%) |
Jan 20, 2005 | 21.24 | 21.55 | 21.18 | 21.36 | 910,212 | -0.01(-0.03%) |
Jan 19, 2005 | 21.37 | 21.65 | 21.33 | 21.37 | 1,062,340 | -0.15(-0.69%) |
Jan 18, 2005 | 21.13 | 21.58 | 20.84 | 21.52 | 667,507 | +0.22(+1.01%) |
Jan 14, 2005 | 21.01 | 21.33 | 21.01 | 21.30 | 660,787 | +0.27(+1.27%) |
Jan 13, 2005 | 21.37 | 21.47 | 20.95 | 21.04 | 1,113,139 | -0.33(-1.57%) |
Jan 12, 2005 | 21.22 | 21.40 | 20.98 | 21.37 | 665,356 | +0.23(+1.09%) |
Jan 11, 2005 | 21.53 | 21.57 | 21.08 | 21.14 | 1,079,138 | -0.39(-1.83%) |
Jan 10, 2005 | 21.15 | 21.64 | 21.04 | 21.53 | 1,653,111 | +0.44(+2.08%) |
Jan 07, 2005 | 21.34 | 21.39 | 21.00 | 21.10 | 1,626,099 | -0.22(-1.01%) |
Jan 06, 2005 | 20.84 | 21.39 | 20.69 | 21.31 | 1,098,759 | +0.41(+1.96%) |
Jan 05, 2005 | 21.27 | 21.47 | 20.84 | 20.90 | 1,078,198 | -0.44(-2.06%) |
Jan 04, 2005 | 21.25 | 21.42 | 21.02 | 21.34 | 1,901,998 | +0.10(+0.46%) |