Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.14 | 21.14 | 20.80 | 20.83 | 8,073,571 | -0.34(-1.61%) |
Mar 30, 2005 | 20.72 | 21.19 | 20.72 | 21.17 | 6,605,690 | +0.42(+2.03%) |
Mar 29, 2005 | 20.96 | 21.02 | 20.71 | 20.75 | 8,079,401 | -0.34(-1.62%) |
Mar 28, 2005 | 21.01 | 21.25 | 21.00 | 21.09 | 5,015,522 | -0.03(-0.16%) |
Mar 24, 2005 | 21.11 | 21.27 | 21.04 | 21.12 | 4,922,238 | +0.09(+0.41%) |
Mar 23, 2005 | 21.10 | 21.26 | 20.99 | 21.04 | 7,926,768 | +0.00(+0.00%) |
Mar 22, 2005 | 21.19 | 21.35 | 21.02 | 21.04 | 6,980,919 | -0.15(-0.73%) |
Mar 21, 2005 | 21.24 | 21.32 | 21.08 | 21.19 | 4,518,754 | -0.15(-0.69%) |
Mar 18, 2005 | 21.29 | 21.37 | 20.94 | 21.34 | 13,406,021 | +0.07(+0.31%) |
Mar 17, 2005 | 21.61 | 21.62 | 21.19 | 21.27 | 7,904,942 | -0.35(-1.61%) |
Mar 16, 2005 | 21.61 | 21.73 | 21.44 | 21.62 | 5,056,334 | -0.07(-0.34%) |
Mar 15, 2005 | 22.08 | 22.12 | 21.60 | 21.69 | 5,935,060 | -0.35(-1.61%) |
Mar 14, 2005 | 21.77 | 22.07 | 21.77 | 22.05 | 6,707,346 | +0.25(+1.14%) |
Mar 11, 2005 | 21.91 | 22.02 | 21.75 | 21.80 | 5,184,451 | -0.11(-0.49%) |
Mar 10, 2005 | 21.83 | 21.93 | 21.75 | 21.91 | 8,309,622 | +0.15(+0.68%) |
Mar 09, 2005 | 21.84 | 22.07 | 21.63 | 21.76 | 14,065,140 | -0.64(-2.84%) |
Mar 08, 2005 | 22.74 | 22.74 | 22.02 | 22.40 | 12,317,555 | -0.49(-2.13%) |
Mar 07, 2005 | 22.94 | 23.12 | 22.86 | 22.88 | 5,947,019 | +0.17(+0.74%) |
Mar 04, 2005 | 22.48 | 22.90 | 22.41 | 22.72 | 7,277,665 | +0.37(+1.65%) |
Mar 03, 2005 | 22.26 | 22.48 | 22.07 | 22.35 | 4,968,282 | +0.09(+0.39%) |
Mar 02, 2005 | 22.10 | 22.62 | 22.10 | 22.26 | 6,276,354 | -0.03(-0.15%) |
Mar 01, 2005 | 22.09 | 22.36 | 22.09 | 22.30 | 5,049,906 | +0.17(+0.76%) |
Feb 28, 2005 | 22.06 | 22.24 | 21.97 | 22.13 | 7,090,200 | +0.07(+0.30%) |
Feb 25, 2005 | 21.71 | 22.06 | 21.62 | 22.06 | 4,975,159 | +0.22(+1.01%) |
Feb 24, 2005 | 21.70 | 21.88 | 21.57 | 21.84 | 4,177,459 | +0.14(+0.65%) |
Feb 23, 2005 | 21.44 | 21.73 | 21.42 | 21.70 | 6,440,947 | +0.33(+1.53%) |
Feb 22, 2005 | 21.61 | 21.71 | 21.37 | 21.37 | 5,497,491 | -0.25(-1.18%) |
Feb 18, 2005 | 21.51 | 21.74 | 21.45 | 21.63 | 5,725,619 | +0.03(+0.12%) |
Feb 17, 2005 | 21.73 | 21.74 | 21.55 | 21.60 | 5,186,693 | -0.21(-0.95%) |
Feb 16, 2005 | 22.01 | 22.06 | 21.69 | 21.81 | 7,095,432 | -0.37(-1.69%) |
Feb 15, 2005 | 21.81 | 22.19 | 21.81 | 22.18 | 8,947,363 | +0.37(+1.69%) |
Feb 14, 2005 | 21.57 | 21.87 | 21.55 | 21.81 | 5,221,525 | +0.24(+1.12%) |
Feb 11, 2005 | 21.34 | 21.73 | 21.27 | 21.57 | 7,984,771 | +0.10(+0.47%) |
Feb 10, 2005 | 21.47 | 21.55 | 21.31 | 21.47 | 5,358,910 | +0.09(+0.41%) |
Feb 09, 2005 | 21.67 | 21.73 | 21.38 | 21.39 | 6,750,250 | -0.30(-1.39%) |
Feb 08, 2005 | 21.89 | 21.97 | 21.66 | 21.69 | 7,742,741 | -0.24(-1.10%) |
Feb 07, 2005 | 21.66 | 21.97 | 21.66 | 21.93 | 8,246,236 | +0.14(+0.64%) |
Feb 04, 2005 | 21.29 | 21.81 | 21.27 | 21.79 | 7,679,953 | +0.34(+1.59%) |
Feb 03, 2005 | 21.14 | 21.47 | 21.00 | 21.45 | 5,522,606 | +0.19(+0.91%) |
Feb 02, 2005 | 21.33 | 21.42 | 21.11 | 21.25 | 9,833,265 | -0.14(-0.66%) |
Feb 01, 2005 | 21.44 | 21.53 | 21.35 | 21.39 | 8,893,546 | -0.27(-1.27%) |
Jan 31, 2005 | 21.47 | 21.74 | 21.47 | 21.67 | 8,693,074 | +0.26(+1.22%) |
Jan 28, 2005 | 21.31 | 21.57 | 20.87 | 21.41 | 11,716,889 | -0.08(-0.37%) |
Jan 27, 2005 | 21.41 | 21.67 | 21.37 | 21.49 | 9,023,456 | +0.09(+0.41%) |
Jan 26, 2005 | 21.36 | 21.57 | 21.32 | 21.40 | 6,988,843 | +0.03(+0.16%) |
Jan 25, 2005 | 21.40 | 21.47 | 21.34 | 21.37 | 7,410,715 | +0.13(+0.63%) |
Jan 24, 2005 | 21.12 | 21.33 | 21.02 | 21.23 | 8,075,514 | +0.33(+1.57%) |
Jan 21, 2005 | 21.04 | 21.14 | 20.82 | 20.90 | 6,107,576 | -0.13(-0.64%) |
Jan 20, 2005 | 21.12 | 21.25 | 20.82 | 21.04 | 6,051,366 | -0.11(-0.54%) |
Jan 19, 2005 | 21.20 | 21.41 | 21.11 | 21.15 | 6,643,960 | +0.01(+0.06%) |
Jan 18, 2005 | 20.87 | 21.20 | 20.79 | 21.14 | 5,445,915 | +0.19(+0.93%) |
Jan 14, 2005 | 20.63 | 20.98 | 20.61 | 20.94 | 5,859,715 | +0.28(+1.36%) |
Jan 13, 2005 | 20.90 | 20.94 | 20.63 | 20.66 | 5,578,816 | -0.30(-1.44%) |
Jan 12, 2005 | 20.88 | 20.97 | 20.71 | 20.96 | 6,270,225 | +0.16(+0.77%) |
Jan 11, 2005 | 21.02 | 21.18 | 20.77 | 20.80 | 7,542,419 | -0.38(-1.80%) |
Jan 10, 2005 | 21.18 | 21.31 | 21.08 | 21.18 | 5,165,166 | -0.13(-0.63%) |
Jan 07, 2005 | 21.43 | 21.53 | 21.22 | 21.32 | 5,833,553 | -0.14(-0.65%) |
Jan 06, 2005 | 21.30 | 21.55 | 21.27 | 21.46 | 5,487,923 | +0.17(+0.79%) |
Jan 05, 2005 | 21.46 | 21.59 | 21.29 | 21.29 | 5,991,867 | -0.17(-0.78%) |
Jan 04, 2005 | 21.23 | 21.61 | 21.23 | 21.46 | 8,125,146 | +0.17(+0.82%) |