Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 20.10 | 20.47 | 19.95 | 20.22 | 1,450,322 | +0.20(+0.97%) |
Mar 30, 2005 | 20.35 | 20.55 | 19.54 | 20.02 | 2,323,902 | -0.36(-1.77%) |
Mar 29, 2005 | 20.23 | 20.55 | 20.18 | 20.38 | 1,149,483 | +0.02(+0.11%) |
Mar 28, 2005 | 20.25 | 20.52 | 19.99 | 20.36 | 1,728,625 | +0.29(+1.46%) |
Mar 24, 2005 | 20.64 | 20.64 | 20.07 | 20.07 | 1,053,603 | -0.54(-2.62%) |
Mar 23, 2005 | 20.59 | 20.80 | 20.37 | 20.61 | 476,328 | +0.01(+0.04%) |
Mar 22, 2005 | 20.68 | 20.85 | 20.51 | 20.60 | 876,514 | -0.16(-0.76%) |
Mar 21, 2005 | 20.70 | 20.87 | 20.49 | 20.76 | 364,714 | +0.04(+0.18%) |
Mar 18, 2005 | 20.70 | 20.85 | 20.57 | 20.72 | 1,655,282 | -0.03(-0.14%) |
Mar 17, 2005 | 20.51 | 20.99 | 20.36 | 20.75 | 668,620 | +0.29(+1.43%) |
Mar 16, 2005 | 20.71 | 20.73 | 20.37 | 20.46 | 1,044,802 | -0.34(-1.62%) |
Mar 15, 2005 | 21.41 | 21.41 | 20.61 | 20.79 | 1,119,745 | -0.64(-3.01%) |
Mar 14, 2005 | 21.31 | 21.57 | 21.22 | 21.44 | 635,549 | +0.25(+1.17%) |
Mar 11, 2005 | 21.22 | 21.37 | 21.15 | 21.19 | 408,186 | +0.03(+0.14%) |
Mar 10, 2005 | 21.24 | 21.43 | 20.85 | 21.16 | 581,142 | -0.01(-0.04%) |
Mar 09, 2005 | 21.83 | 21.84 | 21.09 | 21.17 | 921,853 | -0.78(-3.55%) |
Mar 08, 2005 | 21.81 | 22.01 | 21.78 | 21.95 | 662,486 | +0.19(+0.90%) |
Mar 07, 2005 | 21.53 | 21.91 | 21.53 | 21.75 | 704,358 | +0.18(+0.83%) |
Mar 04, 2005 | 21.51 | 21.75 | 21.41 | 21.57 | 836,642 | +0.10(+0.45%) |
Mar 03, 2005 | 21.75 | 21.75 | 21.17 | 21.48 | 1,756,095 | -0.27(-1.24%) |
Mar 02, 2005 | 21.86 | 21.93 | 21.67 | 21.75 | 667,820 | -0.16(-0.72%) |
Mar 01, 2005 | 21.87 | 21.97 | 21.49 | 21.90 | 1,039,602 | +0.03(+0.14%) |
Feb 28, 2005 | 21.83 | 21.98 | 21.62 | 21.87 | 1,207,490 | +0.05(+0.24%) |
Feb 25, 2005 | 21.45 | 21.85 | 21.12 | 21.82 | 1,040,535 | +0.34(+1.57%) |
Feb 24, 2005 | 20.73 | 21.54 | 20.61 | 21.48 | 1,239,628 | +0.78(+3.77%) |
Feb 23, 2005 | 20.56 | 20.75 | 20.43 | 20.70 | 1,173,886 | +0.09(+0.44%) |
Feb 22, 2005 | 20.97 | 21.03 | 20.60 | 20.61 | 1,076,673 | -0.38(-1.79%) |
Feb 18, 2005 | 21.08 | 21.16 | 20.94 | 20.99 | 801,304 | -0.05(-0.21%) |
Feb 17, 2005 | 21.30 | 21.41 | 21.00 | 21.03 | 801,437 | -0.31(-1.47%) |
Feb 16, 2005 | 21.19 | 21.51 | 21.08 | 21.35 | 601,678 | +0.04(+0.18%) |
Feb 15, 2005 | 21.29 | 21.53 | 21.18 | 21.31 | 1,362,177 | -0.04(-0.21%) |
Feb 14, 2005 | 21.58 | 21.61 | 21.27 | 21.36 | 968,926 | -0.28(-1.28%) |
Feb 11, 2005 | 21.57 | 21.93 | 21.49 | 21.63 | 1,187,488 | +0.06(+0.28%) |
Feb 10, 2005 | 21.50 | 21.72 | 21.27 | 21.57 | 1,309,370 | +0.16(+0.77%) |
Feb 09, 2005 | 21.72 | 21.72 | 21.33 | 21.41 | 1,044,002 | -0.26(-1.21%) |
Feb 08, 2005 | 21.66 | 21.91 | 21.52 | 21.67 | 1,083,207 | -0.07(-0.34%) |
Feb 07, 2005 | 21.90 | 22.14 | 21.60 | 21.75 | 2,569,934 | -0.05(-0.21%) |
Feb 04, 2005 | 21.82 | 21.86 | 21.57 | 21.79 | 2,446,452 | -0.08(-0.38%) |
Feb 03, 2005 | 22.11 | 22.11 | 21.75 | 21.87 | 1,727,425 | -0.25(-1.15%) |
Feb 02, 2005 | 22.31 | 22.31 | 21.96 | 22.13 | 1,774,097 | -0.20(-0.91%) |
Feb 01, 2005 | 22.57 | 22.76 | 22.08 | 22.33 | 3,842,367 | -0.42(-1.85%) |
Jan 31, 2005 | 22.79 | 23.02 | 22.71 | 22.75 | 1,867,976 | +0.13(+0.56%) |
Jan 28, 2005 | 23.06 | 23.37 | 21.77 | 22.62 | 4,817,961 | +0.43(+1.93%) |
Jan 27, 2005 | 21.72 | 22.38 | 21.69 | 22.20 | 1,732,359 | +0.38(+1.75%) |
Jan 26, 2005 | 21.75 | 21.94 | 21.27 | 21.81 | 1,378,179 | +0.14(+0.66%) |
Jan 25, 2005 | 21.56 | 21.78 | 21.47 | 21.67 | 1,181,487 | +0.18(+0.84%) |
Jan 24, 2005 | 21.35 | 21.63 | 21.35 | 21.49 | 979,860 | +0.15(+0.70%) |
Jan 21, 2005 | 21.64 | 21.66 | 21.24 | 21.34 | 1,056,404 | -0.19(-0.87%) |
Jan 20, 2005 | 21.41 | 21.72 | 21.35 | 21.53 | 903,184 | -0.01(-0.03%) |
Jan 19, 2005 | 21.54 | 21.81 | 21.49 | 21.54 | 1,054,137 | -0.15(-0.69%) |
Jan 18, 2005 | 21.30 | 21.75 | 21.00 | 21.69 | 662,352 | +0.22(+1.01%) |
Jan 14, 2005 | 21.18 | 21.50 | 21.18 | 21.47 | 655,685 | +0.27(+1.27%) |
Jan 13, 2005 | 21.54 | 21.63 | 21.11 | 21.20 | 1,104,543 | -0.34(-1.57%) |
Jan 12, 2005 | 21.39 | 21.57 | 21.15 | 21.54 | 660,219 | +0.23(+1.09%) |
Jan 11, 2005 | 21.70 | 21.74 | 21.24 | 21.30 | 1,070,806 | -0.40(-1.83%) |
Jan 10, 2005 | 21.31 | 21.81 | 21.20 | 21.70 | 1,640,347 | +0.44(+2.08%) |
Jan 07, 2005 | 21.51 | 21.55 | 21.16 | 21.26 | 1,613,543 | -0.22(-1.01%) |
Jan 06, 2005 | 21.00 | 21.56 | 20.85 | 21.48 | 1,090,275 | +0.41(+1.96%) |
Jan 05, 2005 | 21.43 | 21.63 | 21.00 | 21.06 | 1,069,872 | -0.44(-2.06%) |
Jan 04, 2005 | 21.42 | 21.58 | 21.18 | 21.51 | 1,887,312 | +0.10(+0.46%) |