Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 20.54 | 20.59 | 20.28 | 20.43 | 1,423,839 | -0.17(-0.84%) |
Mar 30, 2005 | 20.19 | 20.61 | 20.19 | 20.60 | 1,100,902 | +0.46(+2.29%) |
Mar 29, 2005 | 20.36 | 20.44 | 20.10 | 20.14 | 1,000,840 | -0.22(-1.07%) |
Mar 28, 2005 | 20.40 | 20.56 | 20.35 | 20.35 | 871,400 | -0.04(-0.18%) |
Mar 24, 2005 | 20.42 | 20.59 | 20.36 | 20.39 | 844,452 | +0.07(+0.36%) |
Mar 23, 2005 | 20.30 | 20.49 | 20.26 | 20.32 | 1,277,170 | +0.02(+0.11%) |
Mar 22, 2005 | 20.41 | 20.55 | 20.27 | 20.30 | 1,361,107 | -0.06(-0.31%) |
Mar 21, 2005 | 20.37 | 20.61 | 20.30 | 20.36 | 1,349,400 | +0.10(+0.51%) |
Mar 18, 2005 | 20.37 | 20.39 | 20.16 | 20.25 | 2,376,747 | -0.19(-0.95%) |
Mar 17, 2005 | 20.47 | 20.57 | 20.40 | 20.45 | 1,428,698 | +0.03(+0.13%) |
Mar 16, 2005 | 20.74 | 20.85 | 20.39 | 20.42 | 1,184,397 | -0.45(-2.15%) |
Mar 15, 2005 | 21.07 | 21.11 | 20.87 | 20.87 | 928,831 | -0.18(-0.86%) |
Mar 14, 2005 | 20.81 | 21.13 | 20.74 | 21.05 | 1,113,713 | +0.27(+1.31%) |
Mar 11, 2005 | 20.81 | 20.96 | 20.66 | 20.78 | 969,253 | -0.02(-0.11%) |
Mar 10, 2005 | 20.84 | 20.90 | 20.77 | 20.80 | 1,576,914 | -0.05(-0.22%) |
Mar 09, 2005 | 21.05 | 21.05 | 20.78 | 20.85 | 1,618,882 | -0.20(-0.97%) |
Mar 08, 2005 | 21.05 | 21.13 | 20.99 | 21.05 | 1,638,983 | +0.06(+0.28%) |
Mar 07, 2005 | 20.90 | 21.06 | 20.87 | 20.99 | 1,545,106 | +0.15(+0.72%) |
Mar 04, 2005 | 20.91 | 20.94 | 20.80 | 20.84 | 1,404,622 | -0.02(-0.09%) |
Mar 03, 2005 | 21.05 | 21.05 | 20.75 | 20.86 | 1,156,786 | -0.12(-0.56%) |
Mar 02, 2005 | 20.99 | 21.10 | 20.78 | 20.98 | 1,152,148 | -0.12(-0.58%) |
Mar 01, 2005 | 20.82 | 21.22 | 20.73 | 21.10 | 1,555,488 | +0.34(+1.64%) |
Feb 28, 2005 | 20.80 | 20.90 | 20.72 | 20.76 | 1,791,616 | -0.07(-0.35%) |
Feb 25, 2005 | 20.66 | 20.85 | 20.51 | 20.83 | 1,385,846 | +0.12(+0.59%) |
Feb 24, 2005 | 20.73 | 20.80 | 20.59 | 20.71 | 1,374,581 | -0.04(-0.17%) |
Feb 23, 2005 | 20.76 | 20.84 | 20.61 | 20.75 | 1,246,246 | +0.07(+0.33%) |
Feb 22, 2005 | 20.92 | 20.94 | 20.64 | 20.68 | 1,320,022 | -0.24(-1.13%) |
Feb 18, 2005 | 20.90 | 21.05 | 20.82 | 20.92 | 1,102,669 | -0.04(-0.17%) |
Feb 17, 2005 | 21.12 | 21.21 | 20.90 | 20.95 | 1,654,445 | -0.17(-0.79%) |
Feb 16, 2005 | 21.20 | 21.24 | 20.96 | 21.12 | 1,672,337 | -0.21(-1.00%) |
Feb 15, 2005 | 21.32 | 21.45 | 21.23 | 21.33 | 1,845,071 | +0.03(+0.13%) |
Feb 14, 2005 | 21.35 | 21.39 | 21.10 | 21.30 | 804,692 | -0.11(-0.51%) |
Feb 11, 2005 | 21.28 | 21.42 | 21.14 | 21.41 | 1,629,264 | +0.14(+0.64%) |
Feb 10, 2005 | 21.12 | 21.28 | 20.97 | 21.28 | 1,144,858 | +0.26(+1.23%) |
Feb 09, 2005 | 21.26 | 21.28 | 20.93 | 21.02 | 1,449,462 | -0.15(-0.73%) |
Feb 08, 2005 | 21.18 | 21.26 | 21.00 | 21.17 | 842,243 | -0.07(-0.32%) |
Feb 07, 2005 | 21.10 | 21.27 | 21.05 | 21.24 | 1,104,657 | +0.10(+0.47%) |
Feb 04, 2005 | 20.92 | 21.18 | 20.88 | 21.14 | 1,589,284 | +0.24(+1.17%) |
Feb 03, 2005 | 20.82 | 20.90 | 20.69 | 20.90 | 1,268,997 | +0.07(+0.35%) |
Feb 02, 2005 | 21.16 | 21.50 | 20.55 | 20.83 | 2,317,991 | +0.34(+1.68%) |
Feb 01, 2005 | 20.21 | 20.55 | 20.09 | 20.48 | 1,671,012 | +0.23(+1.12%) |
Jan 31, 2005 | 19.97 | 20.25 | 19.95 | 20.25 | 1,476,189 | +0.36(+1.82%) |
Jan 28, 2005 | 19.65 | 19.91 | 19.48 | 19.89 | 1,813,705 | +0.23(+1.17%) |
Jan 27, 2005 | 19.70 | 19.71 | 19.38 | 19.66 | 2,438,374 | -0.07(-0.34%) |
Jan 26, 2005 | 19.65 | 19.77 | 19.58 | 19.73 | 1,456,309 | -0.01(-0.05%) |
Jan 25, 2005 | 19.53 | 20.01 | 19.53 | 19.74 | 1,385,405 | -0.22(-1.09%) |
Jan 24, 2005 | 20.19 | 20.25 | 19.96 | 19.96 | 1,340,123 | -0.19(-0.94%) |
Jan 21, 2005 | 20.04 | 20.36 | 20.01 | 20.15 | 1,528,098 | +0.04(+0.20%) |
Jan 20, 2005 | 20.45 | 20.49 | 20.06 | 20.11 | 1,472,655 | -0.37(-1.81%) |
Jan 19, 2005 | 20.47 | 20.62 | 20.44 | 20.48 | 1,052,086 | -0.08(-0.40%) |
Jan 18, 2005 | 20.28 | 20.57 | 20.15 | 20.56 | 1,046,122 | +0.07(+0.35%) |
Jan 14, 2005 | 20.35 | 20.54 | 20.27 | 20.49 | 860,355 | +0.25(+1.23%) |
Jan 13, 2005 | 20.36 | 20.47 | 20.16 | 20.24 | 1,268,113 | -0.24(-1.19%) |
Jan 12, 2005 | 20.48 | 20.53 | 20.21 | 20.48 | 1,413,899 | +0.03(+0.16%) |
Jan 11, 2005 | 20.22 | 20.49 | 20.10 | 20.45 | 1,332,833 | +0.24(+1.16%) |
Jan 10, 2005 | 20.19 | 20.64 | 20.16 | 20.21 | 1,600,328 | -0.00(-0.02%) |
Jan 07, 2005 | 20.06 | 20.32 | 20.04 | 20.22 | 1,261,708 | +0.16(+0.81%) |
Jan 06, 2005 | 20.06 | 20.11 | 19.87 | 20.06 | 1,096,484 | +0.08(+0.41%) |
Jan 05, 2005 | 20.32 | 20.35 | 19.95 | 19.97 | 2,203,129 | -0.35(-1.72%) |
Jan 04, 2005 | 20.73 | 20.81 | 20.32 | 20.32 | 1,589,946 | -0.41(-1.99%) |