Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 20.69 | 20.75 | 20.57 | 20.64 | 3,827,774 | -0.02(-0.11%) |
Mar 30, 2005 | 20.62 | 20.68 | 20.55 | 20.66 | 4,369,577 | +0.23(+1.12%) |
Mar 29, 2005 | 20.52 | 20.56 | 20.43 | 20.43 | 3,307,110 | -0.21(-1.02%) |
Mar 28, 2005 | 20.90 | 20.90 | 20.62 | 20.64 | 2,892,358 | +0.03(+0.15%) |
Mar 24, 2005 | 20.80 | 20.87 | 20.61 | 20.61 | 5,681,696 | -0.22(-1.08%) |
Mar 23, 2005 | 20.94 | 21.05 | 20.82 | 20.84 | 3,926,790 | -0.10(-0.49%) |
Mar 22, 2005 | 21.09 | 21.19 | 20.92 | 20.94 | 2,577,957 | -0.15(-0.70%) |
Mar 21, 2005 | 21.08 | 21.13 | 20.88 | 21.09 | 2,767,310 | -0.06(-0.28%) |
Mar 18, 2005 | 21.11 | 21.26 | 20.99 | 21.15 | 4,501,968 | -0.36(-1.65%) |
Mar 17, 2005 | 21.77 | 21.82 | 21.44 | 21.50 | 3,672,243 | -0.23(-1.05%) |
Mar 16, 2005 | 21.89 | 21.96 | 21.62 | 21.73 | 2,126,492 | -0.16(-0.72%) |
Mar 15, 2005 | 22.17 | 22.17 | 21.76 | 21.89 | 2,524,555 | +0.11(+0.52%) |
Mar 14, 2005 | 21.57 | 21.80 | 21.57 | 21.77 | 2,727,926 | -0.01(-0.06%) |
Mar 11, 2005 | 21.86 | 21.93 | 21.79 | 21.79 | 2,769,535 | -0.05(-0.25%) |
Mar 10, 2005 | 22.01 | 22.01 | 21.77 | 21.84 | 3,083,491 | +0.30(+1.40%) |
Mar 09, 2005 | 21.91 | 21.94 | 21.54 | 21.54 | 3,530,951 | -0.47(-2.14%) |
Mar 08, 2005 | 22.04 | 22.11 | 21.84 | 22.01 | 3,235,018 | +0.08(+0.35%) |
Mar 07, 2005 | 21.91 | 22.04 | 21.79 | 21.94 | 4,331,306 | -0.07(-0.33%) |
Mar 04, 2005 | 23.25 | 23.33 | 21.72 | 22.01 | 30,005,188 | -0.69(-3.03%) |
Mar 03, 2005 | 22.74 | 22.84 | 22.62 | 22.70 | 4,172,437 | +0.64(+2.89%) |
Mar 02, 2005 | 22.08 | 22.23 | 22.05 | 22.06 | 2,353,448 | -0.06(-0.28%) |
Mar 01, 2005 | 21.93 | 22.22 | 21.93 | 22.12 | 2,781,550 | +0.45(+2.07%) |
Feb 28, 2005 | 21.85 | 21.87 | 21.50 | 21.67 | 3,417,473 | -0.19(-0.86%) |
Feb 25, 2005 | 21.72 | 21.88 | 21.68 | 21.86 | 1,728,873 | +0.10(+0.45%) |
Feb 24, 2005 | 21.72 | 21.78 | 21.59 | 21.76 | 2,023,694 | -0.19(-0.88%) |
Feb 23, 2005 | 21.82 | 21.98 | 21.73 | 21.95 | 3,212,767 | +0.11(+0.51%) |
Feb 22, 2005 | 22.17 | 22.22 | 21.82 | 21.84 | 4,217,160 | +0.47(+2.19%) |
Feb 18, 2005 | 21.12 | 21.39 | 21.12 | 21.37 | 2,075,983 | +0.19(+0.91%) |
Feb 17, 2005 | 21.24 | 21.26 | 21.15 | 21.18 | 2,463,366 | -0.13(-0.63%) |
Feb 16, 2005 | 21.47 | 21.48 | 21.13 | 21.32 | 3,137,560 | -0.45(-2.06%) |
Feb 15, 2005 | 21.70 | 21.78 | 21.66 | 21.77 | 4,088,552 | +0.30(+1.40%) |
Feb 14, 2005 | 21.40 | 21.56 | 21.36 | 21.46 | 3,411,020 | +0.49(+2.34%) |
Feb 11, 2005 | 20.84 | 21.00 | 20.81 | 20.97 | 1,797,627 | +0.00(+0.00%) |
Feb 10, 2005 | 20.74 | 21.01 | 20.74 | 20.97 | 4,404,733 | +0.43(+2.08%) |
Feb 09, 2005 | 20.81 | 20.83 | 20.55 | 20.55 | 5,954,044 | +0.17(+0.82%) |
Feb 08, 2005 | 20.30 | 20.43 | 20.27 | 20.38 | 2,915,721 | +0.04(+0.22%) |
Feb 07, 2005 | 20.37 | 20.39 | 20.29 | 20.34 | 1,640,316 | -0.13(-0.64%) |
Feb 04, 2005 | 20.41 | 20.53 | 20.38 | 20.47 | 2,121,597 | +0.40(+1.99%) |
Feb 03, 2005 | 20.05 | 20.11 | 20.00 | 20.07 | 1,964,285 | -0.18(-0.87%) |
Feb 02, 2005 | 20.21 | 20.26 | 20.15 | 20.24 | 2,346,105 | +0.22(+1.10%) |
Feb 01, 2005 | 19.99 | 20.11 | 19.94 | 20.02 | 2,995,601 | -0.01(-0.04%) |
Jan 31, 2005 | 20.08 | 20.14 | 20.00 | 20.03 | 2,354,783 | -0.11(-0.54%) |
Jan 28, 2005 | 20.19 | 20.22 | 20.04 | 20.14 | 3,138,673 | -0.11(-0.53%) |
Jan 27, 2005 | 20.08 | 20.25 | 20.06 | 20.25 | 3,590,805 | -0.04(-0.22%) |
Jan 26, 2005 | 20.17 | 20.35 | 20.17 | 20.29 | 3,233,460 | +0.20(+1.01%) |
Jan 25, 2005 | 19.95 | 20.09 | 19.95 | 20.09 | 7,504,690 | +0.02(+0.09%) |
Jan 24, 2005 | 19.94 | 20.16 | 19.94 | 20.07 | 3,644,429 | +0.08(+0.40%) |
Jan 21, 2005 | 19.89 | 20.08 | 19.85 | 19.99 | 4,132,385 | -0.03(-0.13%) |
Jan 20, 2005 | 19.96 | 20.10 | 19.96 | 20.02 | 2,749,287 | -0.10(-0.51%) |
Jan 19, 2005 | 20.35 | 20.35 | 20.04 | 20.12 | 2,530,786 | -0.29(-1.41%) |
Jan 18, 2005 | 20.18 | 20.45 | 20.15 | 20.41 | 3,654,220 | -0.02(-0.11%) |
Jan 14, 2005 | 20.43 | 20.51 | 20.36 | 20.43 | 3,019,632 | -0.00(-0.02%) |
Jan 13, 2005 | 20.54 | 20.54 | 20.42 | 20.44 | 2,885,460 | -0.11(-0.52%) |
Jan 12, 2005 | 20.52 | 20.58 | 20.44 | 20.54 | 4,659,280 | -0.22(-1.06%) |
Jan 11, 2005 | 20.81 | 20.82 | 20.67 | 20.76 | 3,027,864 | -0.28(-1.32%) |
Jan 10, 2005 | 21.05 | 21.11 | 20.92 | 21.04 | 3,291,534 | -0.04(-0.17%) |
Jan 07, 2005 | 21.06 | 21.12 | 20.83 | 21.08 | 3,362,736 | +0.22(+1.06%) |
Jan 06, 2005 | 20.81 | 20.96 | 20.80 | 20.86 | 2,093,116 | +0.00(+0.00%) |
Jan 05, 2005 | 21.03 | 21.09 | 20.86 | 20.86 | 1,945,594 | -0.09(-0.41%) |
Jan 04, 2005 | 21.06 | 21.14 | 20.91 | 20.94 | 3,338,261 | -0.34(-1.58%) |