Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.05 | 21.10 | 20.82 | 21.03 | 3,585,501 | -0.06(-0.29%) |
Mar 30, 2005 | 20.89 | 21.24 | 20.81 | 21.09 | 4,138,921 | +0.24(+1.15%) |
Mar 29, 2005 | 21.05 | 21.16 | 20.81 | 20.85 | 4,915,049 | -0.34(-1.61%) |
Mar 28, 2005 | 21.14 | 21.28 | 21.04 | 21.19 | 2,137,381 | +0.19(+0.89%) |
Mar 24, 2005 | 21.16 | 21.24 | 21.00 | 21.00 | 2,527,121 | -0.13(-0.62%) |
Mar 23, 2005 | 21.19 | 21.33 | 20.96 | 21.14 | 2,793,907 | -0.05(-0.26%) |
Mar 22, 2005 | 21.48 | 21.62 | 21.14 | 21.19 | 3,333,923 | -0.32(-1.48%) |
Mar 21, 2005 | 21.45 | 21.66 | 21.31 | 21.51 | 2,333,153 | +0.02(+0.11%) |
Mar 18, 2005 | 21.56 | 21.70 | 21.26 | 21.48 | 8,289,829 | -0.07(-0.32%) |
Mar 17, 2005 | 21.17 | 21.63 | 21.13 | 21.55 | 4,224,241 | +0.39(+1.83%) |
Mar 16, 2005 | 21.53 | 21.53 | 21.14 | 21.17 | 3,342,429 | -0.36(-1.69%) |
Mar 15, 2005 | 21.67 | 21.78 | 21.39 | 21.53 | 2,658,194 | -0.11(-0.50%) |
Mar 14, 2005 | 21.74 | 21.90 | 21.55 | 21.64 | 3,060,306 | +0.03(+0.14%) |
Mar 11, 2005 | 21.91 | 21.96 | 21.57 | 21.61 | 3,316,266 | -0.29(-1.31%) |
Mar 10, 2005 | 21.65 | 21.92 | 21.45 | 21.90 | 3,396,946 | +0.23(+1.04%) |
Mar 09, 2005 | 21.53 | 21.88 | 21.52 | 21.67 | 4,984,130 | +0.08(+0.36%) |
Mar 08, 2005 | 21.66 | 21.70 | 21.25 | 21.59 | 3,848,421 | -0.06(-0.29%) |
Mar 07, 2005 | 21.49 | 21.72 | 21.23 | 21.66 | 4,189,056 | +0.15(+0.69%) |
Mar 04, 2005 | 21.38 | 21.54 | 21.10 | 21.51 | 4,160,960 | +0.22(+1.02%) |
Mar 03, 2005 | 21.33 | 21.43 | 21.14 | 21.29 | 2,891,342 | -0.03(-0.15%) |
Mar 02, 2005 | 21.14 | 21.50 | 21.14 | 21.32 | 3,258,140 | +0.06(+0.29%) |
Mar 01, 2005 | 20.96 | 21.49 | 20.96 | 21.26 | 4,010,168 | +0.24(+1.14%) |
Feb 28, 2005 | 20.83 | 21.13 | 20.80 | 21.02 | 3,078,736 | +0.11(+0.52%) |
Feb 25, 2005 | 20.95 | 20.97 | 20.60 | 20.91 | 8,727,255 | -0.12(-0.55%) |
Feb 24, 2005 | 20.66 | 21.06 | 20.60 | 21.03 | 5,487,028 | +0.37(+1.80%) |
Feb 23, 2005 | 20.69 | 20.74 | 20.51 | 20.65 | 2,997,154 | -0.03(-0.15%) |
Feb 22, 2005 | 20.60 | 20.89 | 20.58 | 20.69 | 3,138,924 | -0.09(-0.41%) |
Feb 18, 2005 | 20.84 | 20.95 | 20.77 | 20.77 | 4,425,942 | -0.02(-0.11%) |
Feb 17, 2005 | 20.85 | 20.97 | 20.77 | 20.79 | 4,330,053 | -0.10(-0.48%) |
Feb 16, 2005 | 20.87 | 20.96 | 20.80 | 20.90 | 4,292,935 | +0.00(+0.00%) |
Feb 15, 2005 | 20.65 | 21.01 | 20.61 | 20.90 | 4,197,691 | +0.29(+1.39%) |
Feb 14, 2005 | 20.70 | 20.77 | 20.37 | 20.61 | 14,437,507 | -0.15(-0.71%) |
Feb 11, 2005 | 20.76 | 20.85 | 20.64 | 20.76 | 10,791,303 | +0.00(+0.00%) |
Feb 10, 2005 | 21.20 | 21.23 | 20.69 | 20.76 | 5,264,449 | -0.40(-1.91%) |
Feb 09, 2005 | 21.61 | 21.72 | 21.10 | 21.16 | 2,854,610 | -0.47(-2.19%) |
Feb 08, 2005 | 21.60 | 21.69 | 21.50 | 21.63 | 1,868,920 | -0.07(-0.32%) |
Feb 07, 2005 | 21.61 | 21.77 | 21.48 | 21.70 | 2,343,206 | +0.10(+0.47%) |
Feb 04, 2005 | 21.36 | 21.63 | 21.21 | 21.60 | 5,215,474 | +0.19(+0.87%) |
Feb 03, 2005 | 21.79 | 21.86 | 21.38 | 21.41 | 5,765,027 | -0.49(-2.23%) |
Feb 02, 2005 | 21.69 | 21.90 | 21.64 | 21.90 | 8,008,350 | +0.40(+1.88%) |
Feb 01, 2005 | 21.09 | 21.57 | 21.06 | 21.50 | 7,240,986 | +0.40(+1.91%) |
Jan 31, 2005 | 20.69 | 21.14 | 20.61 | 21.10 | 5,099,222 | +0.60(+2.91%) |
Jan 28, 2005 | 20.76 | 20.86 | 20.45 | 20.50 | 4,062,236 | -0.26(-1.23%) |
Jan 27, 2005 | 20.68 | 20.88 | 20.56 | 20.76 | 6,023,049 | +0.04(+0.19%) |
Jan 26, 2005 | 21.38 | 21.41 | 20.52 | 20.72 | 14,077,411 | -0.41(-1.95%) |
Jan 25, 2005 | 21.34 | 21.76 | 21.06 | 21.13 | 6,682,410 | -0.27(-1.27%) |
Jan 24, 2005 | 21.83 | 22.10 | 21.35 | 21.40 | 5,341,392 | -0.42(-1.92%) |
Jan 21, 2005 | 21.91 | 22.09 | 21.60 | 21.82 | 4,862,852 | -0.11(-0.50%) |
Jan 20, 2005 | 21.62 | 22.03 | 21.43 | 21.93 | 4,373,358 | +0.26(+1.18%) |
Jan 19, 2005 | 21.96 | 22.07 | 21.64 | 21.67 | 3,727,014 | -0.42(-1.90%) |
Jan 18, 2005 | 21.73 | 22.14 | 21.52 | 22.09 | 2,905,261 | +0.36(+1.68%) |
Jan 14, 2005 | 21.52 | 21.83 | 21.45 | 21.73 | 2,010,948 | +0.30(+1.41%) |
Jan 13, 2005 | 21.64 | 21.90 | 21.39 | 21.42 | 4,948,043 | -0.16(-0.75%) |
Jan 12, 2005 | 21.79 | 21.82 | 21.46 | 21.59 | 4,950,750 | -0.21(-0.96%) |
Jan 11, 2005 | 22.14 | 22.14 | 21.76 | 21.80 | 5,580,726 | -0.35(-1.58%) |
Jan 10, 2005 | 22.11 | 22.17 | 21.85 | 22.14 | 4,524,665 | +0.01(+0.04%) |
Jan 07, 2005 | 22.46 | 22.46 | 22.03 | 22.14 | 2,851,904 | -0.17(-0.77%) |
Jan 06, 2005 | 22.27 | 22.51 | 22.15 | 22.31 | 8,027,038 | -0.46(-2.01%) |
Jan 05, 2005 | 23.12 | 23.22 | 22.67 | 22.77 | 4,965,185 | -0.32(-1.38%) |
Jan 04, 2005 | 24.01 | 24.05 | 22.83 | 23.08 | 6,599,539 | -0.83(-3.47%) |