Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.11 | 21.30 | 21.03 | 21.17 | 2,345,812 | +0.13(+0.62%) |
Mar 30, 2005 | 20.71 | 21.10 | 20.57 | 21.04 | 1,835,812 | +0.42(+2.06%) |
Mar 29, 2005 | 20.63 | 20.88 | 20.59 | 20.61 | 2,048,887 | -0.10(-0.47%) |
Mar 28, 2005 | 20.68 | 20.88 | 20.65 | 20.71 | 1,762,079 | +0.17(+0.83%) |
Mar 24, 2005 | 20.80 | 20.82 | 20.54 | 20.54 | 1,903,874 | +0.01(+0.03%) |
Mar 23, 2005 | 20.26 | 20.71 | 20.22 | 20.54 | 3,814,033 | -0.14(-0.66%) |
Mar 22, 2005 | 20.99 | 21.14 | 20.63 | 20.67 | 1,802,548 | -0.36(-1.71%) |
Mar 21, 2005 | 21.14 | 21.18 | 20.84 | 21.03 | 1,990,943 | -0.10(-0.49%) |
Mar 18, 2005 | 21.30 | 21.38 | 20.98 | 21.14 | 3,630,390 | -0.07(-0.31%) |
Mar 17, 2005 | 21.31 | 21.31 | 21.06 | 21.20 | 1,505,930 | -0.01(-0.03%) |
Mar 16, 2005 | 21.55 | 21.55 | 21.14 | 21.21 | 2,381,069 | -0.34(-1.57%) |
Mar 15, 2005 | 21.66 | 21.71 | 21.46 | 21.55 | 1,742,918 | -0.01(-0.06%) |
Mar 14, 2005 | 21.40 | 21.61 | 21.34 | 21.56 | 2,001,980 | +0.15(+0.70%) |
Mar 11, 2005 | 21.69 | 21.71 | 21.33 | 21.41 | 1,775,416 | -0.25(-1.14%) |
Mar 10, 2005 | 21.65 | 21.74 | 21.45 | 21.66 | 2,231,610 | +0.01(+0.03%) |
Mar 09, 2005 | 22.02 | 22.03 | 21.65 | 21.65 | 1,805,921 | -0.49(-2.21%) |
Mar 08, 2005 | 22.11 | 22.19 | 21.90 | 22.14 | 1,605,876 | -0.07(-0.29%) |
Mar 07, 2005 | 22.11 | 22.21 | 22.08 | 22.21 | 1,902,801 | +0.12(+0.56%) |
Mar 04, 2005 | 21.90 | 22.11 | 21.88 | 22.08 | 1,570,926 | +0.25(+1.14%) |
Mar 03, 2005 | 21.83 | 21.95 | 21.70 | 21.83 | 1,718,545 | -0.02(-0.09%) |
Mar 02, 2005 | 21.53 | 21.89 | 21.43 | 21.85 | 2,489,905 | +0.18(+0.81%) |
Mar 01, 2005 | 21.49 | 21.69 | 21.45 | 21.68 | 3,051,563 | +0.15(+0.70%) |
Feb 28, 2005 | 21.48 | 21.56 | 21.31 | 21.53 | 1,959,365 | +0.04(+0.18%) |
Feb 25, 2005 | 21.32 | 21.56 | 21.18 | 21.49 | 1,949,554 | +0.01(+0.03%) |
Feb 24, 2005 | 21.20 | 21.53 | 21.18 | 21.48 | 2,281,429 | +0.27(+1.29%) |
Feb 23, 2005 | 20.97 | 21.29 | 20.95 | 21.21 | 2,360,528 | +0.17(+0.81%) |
Feb 22, 2005 | 21.34 | 21.40 | 21.03 | 21.04 | 2,259,815 | -0.44(-2.06%) |
Feb 18, 2005 | 21.86 | 21.86 | 21.48 | 21.48 | 1,977,913 | -0.32(-1.47%) |
Feb 17, 2005 | 21.85 | 21.87 | 21.44 | 21.80 | 2,836,649 | -0.16(-0.71%) |
Feb 16, 2005 | 22.14 | 22.14 | 21.94 | 21.96 | 2,164,162 | -0.13(-0.59%) |
Feb 15, 2005 | 22.11 | 22.11 | 21.95 | 22.09 | 1,991,709 | +0.06(+0.27%) |
Feb 14, 2005 | 22.08 | 22.08 | 21.93 | 22.03 | 2,103,918 | -0.01(-0.06%) |
Feb 11, 2005 | 22.16 | 22.16 | 21.96 | 22.04 | 2,967,253 | -0.07(-0.32%) |
Feb 10, 2005 | 22.08 | 22.15 | 21.95 | 22.11 | 2,312,394 | +0.08(+0.38%) |
Feb 09, 2005 | 22.11 | 22.17 | 21.98 | 22.03 | 2,012,710 | -0.12(-0.53%) |
Feb 08, 2005 | 22.10 | 22.17 | 22.02 | 22.15 | 1,403,072 | +0.00(+0.00%) |
Feb 07, 2005 | 22.04 | 22.18 | 22.02 | 22.15 | 1,507,463 | +0.02(+0.09%) |
Feb 04, 2005 | 21.99 | 22.13 | 21.85 | 22.13 | 2,423,837 | +0.19(+0.86%) |
Feb 03, 2005 | 21.93 | 22.05 | 21.84 | 21.94 | 2,119,094 | +0.01(+0.06%) |
Feb 02, 2005 | 21.98 | 22.04 | 21.80 | 21.93 | 2,790,509 | -0.07(-0.33%) |
Feb 01, 2005 | 21.80 | 22.10 | 21.70 | 22.00 | 3,831,508 | +0.20(+0.90%) |
Jan 31, 2005 | 21.59 | 21.81 | 21.53 | 21.80 | 3,026,730 | +0.47(+2.20%) |
Jan 28, 2005 | 21.55 | 21.56 | 21.08 | 21.33 | 2,984,269 | -0.15(-0.70%) |
Jan 27, 2005 | 21.43 | 21.67 | 21.34 | 21.48 | 3,104,909 | -0.15(-0.69%) |
Jan 26, 2005 | 21.66 | 21.74 | 21.55 | 21.63 | 2,956,983 | -0.03(-0.12%) |
Jan 25, 2005 | 21.75 | 21.85 | 21.59 | 21.66 | 3,993,077 | +0.14(+0.67%) |
Jan 24, 2005 | 21.48 | 21.82 | 21.40 | 21.51 | 3,803,456 | +0.29(+1.38%) |
Jan 21, 2005 | 20.88 | 21.53 | 20.80 | 21.22 | 6,302,406 | +0.54(+2.62%) |
Jan 20, 2005 | 20.55 | 20.78 | 20.55 | 20.68 | 2,444,684 | -0.02(-0.09%) |
Jan 19, 2005 | 20.61 | 20.82 | 20.61 | 20.70 | 1,607,869 | -0.14(-0.69%) |
Jan 18, 2005 | 20.69 | 20.86 | 20.31 | 20.84 | 3,113,953 | +0.17(+0.82%) |
Jan 14, 2005 | 20.63 | 20.72 | 20.42 | 20.67 | 3,010,328 | +0.01(+0.06%) |
Jan 13, 2005 | 20.81 | 20.89 | 20.60 | 20.66 | 1,720,231 | -0.28(-1.34%) |
Jan 12, 2005 | 21.08 | 21.09 | 20.88 | 20.94 | 2,234,982 | -0.15(-0.71%) |
Jan 11, 2005 | 21.07 | 21.16 | 20.89 | 21.09 | 2,019,302 | +0.02(+0.09%) |
Jan 10, 2005 | 21.12 | 21.20 | 20.94 | 21.07 | 2,217,814 | -0.10(-0.46%) |
Jan 07, 2005 | 21.42 | 21.46 | 21.16 | 21.17 | 2,369,725 | -0.22(-1.01%) |
Jan 06, 2005 | 21.50 | 21.65 | 21.35 | 21.38 | 2,401,303 | -0.20(-0.91%) |
Jan 05, 2005 | 21.81 | 21.83 | 21.57 | 21.58 | 1,598,671 | -0.14(-0.66%) |
Jan 04, 2005 | 21.76 | 21.85 | 21.51 | 21.72 | 2,569,157 | -0.09(-0.42%) |