Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.06 | 21.17 | 20.96 | 21.09 | 98,836 | +0.03(+0.16%) |
Mar 30, 2005 | 21.02 | 21.07 | 20.96 | 21.06 | 152,855 | +0.00(+0.00%) |
Mar 29, 2005 | 21.13 | 21.13 | 21.02 | 21.06 | 227,310 | -0.13(-0.59%) |
Mar 28, 2005 | 21.07 | 21.20 | 21.07 | 21.19 | 139,589 | +0.16(+0.76%) |
Mar 24, 2005 | 21.00 | 21.17 | 20.93 | 21.03 | 265,076 | +0.06(+0.28%) |
Mar 23, 2005 | 21.34 | 21.42 | 20.92 | 20.97 | 3,541,604 | -0.78(-3.58%) |
Mar 22, 2005 | 21.17 | 21.95 | 21.17 | 21.75 | 122,021 | +0.63(+2.97%) |
Mar 21, 2005 | 21.65 | 21.65 | 21.08 | 21.12 | 106,245 | -0.53(-2.44%) |
Mar 18, 2005 | 22.22 | 22.30 | 21.20 | 21.65 | 61,309 | -0.40(-1.82%) |
Mar 17, 2005 | 22.43 | 22.46 | 21.92 | 22.05 | 40,992 | -0.32(-1.42%) |
Mar 16, 2005 | 22.16 | 22.47 | 22.16 | 22.37 | 37,168 | +0.21(+0.94%) |
Mar 15, 2005 | 21.68 | 22.18 | 21.67 | 22.16 | 137,557 | +0.31(+1.42%) |
Mar 14, 2005 | 21.81 | 21.86 | 21.73 | 21.85 | 42,068 | -0.01(-0.04%) |
Mar 11, 2005 | 21.96 | 22.17 | 21.76 | 21.86 | 51,150 | -0.13(-0.57%) |
Mar 10, 2005 | 21.80 | 22.11 | 21.80 | 21.98 | 23,902 | +0.23(+1.08%) |
Mar 09, 2005 | 21.74 | 22.08 | 21.74 | 21.75 | 62,385 | +0.01(+0.04%) |
Mar 08, 2005 | 22.38 | 22.58 | 21.60 | 21.74 | 82,940 | -0.72(-3.20%) |
Mar 07, 2005 | 22.54 | 22.84 | 22.34 | 22.46 | 152,974 | +0.08(+0.37%) |
Mar 04, 2005 | 21.80 | 22.56 | 21.63 | 22.37 | 531,109 | +0.70(+3.24%) |
Mar 03, 2005 | 21.70 | 21.75 | 21.57 | 21.67 | 36,929 | +0.03(+0.15%) |
Mar 02, 2005 | 21.61 | 21.65 | 21.46 | 21.64 | 114,013 | +0.03(+0.12%) |
Mar 01, 2005 | 21.67 | 21.73 | 21.55 | 21.61 | 42,785 | +0.03(+0.12%) |
Feb 28, 2005 | 21.45 | 21.71 | 21.34 | 21.59 | 65,372 | +0.14(+0.66%) |
Feb 25, 2005 | 21.30 | 21.50 | 21.25 | 21.45 | 38,004 | +0.23(+1.10%) |
Feb 24, 2005 | 21.19 | 21.33 | 21.04 | 21.21 | 173,530 | +0.00(+0.00%) |
Feb 23, 2005 | 21.17 | 21.25 | 21.09 | 21.21 | 68,241 | +0.03(+0.16%) |
Feb 22, 2005 | 21.05 | 21.44 | 21.01 | 21.18 | 68,002 | +0.12(+0.56%) |
Feb 18, 2005 | 21.25 | 21.25 | 21.05 | 21.06 | 46,968 | -0.29(-1.37%) |
Feb 17, 2005 | 21.23 | 21.38 | 21.09 | 21.35 | 41,829 | +0.13(+0.59%) |
Feb 16, 2005 | 21.25 | 21.55 | 21.22 | 21.23 | 102,062 | -0.13(-0.63%) |
Feb 15, 2005 | 20.94 | 21.42 | 20.94 | 21.36 | 231,732 | +0.36(+1.71%) |
Feb 14, 2005 | 21.00 | 21.11 | 20.92 | 21.00 | 51,389 | +0.10(+0.48%) |
Feb 11, 2005 | 20.54 | 21.04 | 20.54 | 20.90 | 83,180 | +0.36(+1.75%) |
Feb 10, 2005 | 20.83 | 20.88 | 20.51 | 20.54 | 54,497 | -0.27(-1.29%) |
Feb 09, 2005 | 21.13 | 21.17 | 20.52 | 20.81 | 70,153 | -0.22(-1.03%) |
Feb 08, 2005 | 21.04 | 21.21 | 21.01 | 21.03 | 119,989 | -0.09(-0.44%) |
Feb 07, 2005 | 21.17 | 21.17 | 20.98 | 21.12 | 101,943 | +0.03(+0.16%) |
Feb 04, 2005 | 20.92 | 21.27 | 20.92 | 21.09 | 259,459 | -0.27(-1.25%) |
Feb 03, 2005 | 21.67 | 21.69 | 21.35 | 21.35 | 64,655 | -0.32(-1.47%) |
Feb 02, 2005 | 21.67 | 21.82 | 21.67 | 21.67 | 61,309 | -0.06(-0.27%) |
Feb 01, 2005 | 21.68 | 21.85 | 21.67 | 21.73 | 53,899 | +0.13(+0.62%) |
Jan 31, 2005 | 21.76 | 21.90 | 21.60 | 21.60 | 146,760 | -0.13(-0.58%) |
Jan 28, 2005 | 21.72 | 21.76 | 21.64 | 21.72 | 34,897 | +0.00(+0.00%) |
Jan 27, 2005 | 21.71 | 21.84 | 21.62 | 21.72 | 73,977 | +0.01(+0.04%) |
Jan 26, 2005 | 21.50 | 21.76 | 21.50 | 21.71 | 72,543 | +0.25(+1.17%) |
Jan 25, 2005 | 21.34 | 21.50 | 21.34 | 21.46 | 26,053 | +0.09(+0.43%) |
Jan 24, 2005 | 21.74 | 21.74 | 21.36 | 21.37 | 45,294 | -0.36(-1.66%) |
Jan 21, 2005 | 21.76 | 22.01 | 21.67 | 21.73 | 54,855 | -0.03(-0.15%) |
Jan 20, 2005 | 21.59 | 21.76 | 21.34 | 21.76 | 39,797 | +0.26(+1.21%) |
Jan 19, 2005 | 21.59 | 22.18 | 21.50 | 21.50 | 176,877 | +0.01(+0.04%) |
Jan 18, 2005 | 21.76 | 21.84 | 21.35 | 21.50 | 180,342 | +0.62(+2.97%) |
Jan 14, 2005 | 20.32 | 20.88 | 20.32 | 20.88 | 24,499 | +0.59(+2.89%) |
Jan 13, 2005 | 20.32 | 20.33 | 20.27 | 20.29 | 48,282 | -0.08(-0.37%) |
Jan 12, 2005 | 20.79 | 20.79 | 20.31 | 20.37 | 24,977 | -0.39(-1.89%) |
Jan 11, 2005 | 21.20 | 21.30 | 20.71 | 20.76 | 41,948 | -0.36(-1.70%) |
Jan 10, 2005 | 21.13 | 21.34 | 21.11 | 21.12 | 58,202 | +0.03(+0.16%) |
Jan 07, 2005 | 20.83 | 21.09 | 20.83 | 21.09 | 12,190 | +0.25(+1.20%) |
Jan 06, 2005 | 20.87 | 20.87 | 20.83 | 20.83 | 44,816 | +0.00(+0.00%) |
Jan 05, 2005 | 20.80 | 20.92 | 20.78 | 20.83 | 63,102 | -0.01(-0.04%) |
Jan 04, 2005 | 20.96 | 20.96 | 20.84 | 20.84 | 28,563 | -0.13(-0.64%) |