Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.95 | 22.08 | 21.88 | 22.00 | 2,089,092 | +0.18(+0.84%) |
Mar 30, 2005 | 21.52 | 21.81 | 21.52 | 21.81 | 2,857,488 | +0.36(+1.70%) |
Mar 29, 2005 | 21.89 | 22.13 | 21.44 | 21.45 | 3,095,795 | -0.49(-2.23%) |
Mar 28, 2005 | 22.17 | 22.17 | 21.94 | 21.94 | 1,595,339 | -0.12(-0.56%) |
Mar 24, 2005 | 22.24 | 22.27 | 22.05 | 22.06 | 2,297,508 | +0.00(+0.00%) |
Mar 23, 2005 | 22.27 | 22.32 | 22.04 | 22.06 | 2,906,164 | -0.22(-0.98%) |
Mar 22, 2005 | 22.43 | 22.67 | 22.26 | 22.28 | 1,900,695 | -0.07(-0.33%) |
Mar 21, 2005 | 22.61 | 22.61 | 22.27 | 22.35 | 1,754,256 | -0.13(-0.58%) |
Mar 18, 2005 | 22.56 | 22.58 | 22.35 | 22.48 | 3,291,733 | -0.08(-0.36%) |
Mar 17, 2005 | 22.35 | 22.63 | 22.30 | 22.56 | 3,531,822 | +0.26(+1.18%) |
Mar 16, 2005 | 22.61 | 22.70 | 22.27 | 22.30 | 6,738,269 | -0.49(-2.14%) |
Mar 15, 2005 | 23.05 | 23.05 | 22.78 | 22.79 | 1,618,374 | -0.11(-0.48%) |
Mar 14, 2005 | 22.83 | 22.97 | 22.71 | 22.90 | 1,724,090 | -0.01(-0.03%) |
Mar 11, 2005 | 22.72 | 23.09 | 22.72 | 22.91 | 4,243,452 | +0.14(+0.61%) |
Mar 10, 2005 | 23.14 | 23.16 | 22.61 | 22.77 | 5,032,689 | -0.29(-1.26%) |
Mar 09, 2005 | 23.12 | 23.28 | 23.03 | 23.06 | 3,192,050 | +0.05(+0.22%) |
Mar 08, 2005 | 23.07 | 23.13 | 22.97 | 23.01 | 1,197,155 | -0.06(-0.25%) |
Mar 07, 2005 | 23.34 | 23.34 | 23.07 | 23.07 | 1,612,478 | -0.26(-1.09%) |
Mar 04, 2005 | 22.79 | 23.33 | 22.75 | 23.32 | 1,755,353 | +0.71(+3.13%) |
Mar 03, 2005 | 22.62 | 22.77 | 22.51 | 22.62 | 644,031 | -0.02(-0.10%) |
Mar 02, 2005 | 22.65 | 22.73 | 22.46 | 22.64 | 1,113,652 | -0.07(-0.29%) |
Mar 01, 2005 | 22.83 | 22.89 | 22.63 | 22.70 | 2,343,304 | +0.03(+0.13%) |
Feb 28, 2005 | 22.89 | 22.89 | 22.53 | 22.67 | 2,968,963 | -0.22(-0.96%) |
Feb 25, 2005 | 22.57 | 22.90 | 22.51 | 22.89 | 1,349,354 | +0.35(+1.55%) |
Feb 24, 2005 | 22.17 | 22.56 | 22.17 | 22.54 | 1,617,140 | +0.24(+1.08%) |
Feb 23, 2005 | 22.08 | 22.30 | 22.03 | 22.30 | 887,960 | +0.34(+1.53%) |
Feb 22, 2005 | 22.32 | 22.38 | 21.97 | 21.97 | 2,920,149 | -0.34(-1.50%) |
Feb 18, 2005 | 22.13 | 22.35 | 22.11 | 22.30 | 1,272,295 | +0.25(+1.12%) |
Feb 17, 2005 | 22.21 | 22.22 | 22.05 | 22.05 | 985,586 | -0.08(-0.36%) |
Feb 16, 2005 | 21.84 | 22.18 | 21.78 | 22.13 | 1,559,003 | +0.28(+1.27%) |
Feb 15, 2005 | 21.77 | 21.97 | 21.73 | 21.86 | 3,476,153 | +0.12(+0.54%) |
Feb 14, 2005 | 21.65 | 21.80 | 21.64 | 21.74 | 907,293 | +0.02(+0.10%) |
Feb 11, 2005 | 21.57 | 21.79 | 21.46 | 21.72 | 1,622,488 | +0.21(+0.98%) |
Feb 10, 2005 | 21.23 | 21.54 | 21.23 | 21.51 | 3,437,212 | +0.28(+1.34%) |
Feb 09, 2005 | 21.50 | 21.52 | 21.19 | 21.22 | 1,128,461 | -0.30(-1.39%) |
Feb 08, 2005 | 21.45 | 21.52 | 21.43 | 21.52 | 445,762 | +0.00(+0.00%) |
Feb 07, 2005 | 21.57 | 21.68 | 21.51 | 21.52 | 1,310,687 | -0.01(-0.03%) |
Feb 04, 2005 | 21.25 | 21.54 | 21.23 | 21.53 | 1,078,825 | +0.23(+1.06%) |
Feb 03, 2005 | 21.30 | 21.37 | 21.19 | 21.30 | 1,622,351 | -0.11(-0.51%) |
Feb 02, 2005 | 21.22 | 21.43 | 21.22 | 21.41 | 801,577 | +0.22(+1.03%) |
Feb 01, 2005 | 20.97 | 21.22 | 20.97 | 21.19 | 1,486,743 | +0.18(+0.83%) |
Jan 31, 2005 | 20.84 | 21.07 | 20.84 | 21.02 | 711,629 | +0.26(+1.23%) |
Jan 28, 2005 | 20.76 | 20.86 | 20.67 | 20.76 | 254,212 | -0.02(-0.11%) |
Jan 27, 2005 | 20.84 | 20.84 | 20.65 | 20.79 | 735,213 | +0.11(+0.53%) |
Jan 26, 2005 | 20.71 | 20.78 | 20.59 | 20.68 | 833,936 | +0.04(+0.18%) |
Jan 25, 2005 | 20.64 | 20.87 | 20.60 | 20.64 | 2,580,651 | +0.11(+0.53%) |
Jan 24, 2005 | 20.79 | 20.93 | 20.53 | 20.53 | 1,224,990 | -0.29(-1.40%) |
Jan 21, 2005 | 20.89 | 20.97 | 20.79 | 20.82 | 1,346,200 | -0.09(-0.42%) |
Jan 20, 2005 | 21.04 | 21.04 | 20.87 | 20.91 | 911,681 | -0.12(-0.56%) |
Jan 19, 2005 | 21.16 | 21.21 | 21.00 | 21.03 | 660,348 | -0.15(-0.69%) |
Jan 18, 2005 | 21.03 | 21.19 | 20.87 | 21.17 | 490,599 | +0.08(+0.38%) |
Jan 14, 2005 | 20.86 | 21.12 | 20.86 | 21.09 | 730,003 | +0.20(+0.94%) |
Jan 13, 2005 | 21.00 | 21.03 | 20.82 | 20.89 | 776,211 | -0.08(-0.38%) |
Jan 12, 2005 | 20.87 | 20.98 | 20.65 | 20.98 | 1,378,148 | +0.14(+0.67%) |
Jan 11, 2005 | 21.03 | 21.03 | 20.79 | 20.84 | 2,197,962 | -0.22(-1.04%) |
Jan 10, 2005 | 21.04 | 21.15 | 20.95 | 21.06 | 1,086,503 | +0.09(+0.45%) |
Jan 07, 2005 | 21.04 | 21.09 | 20.86 | 20.96 | 1,639,490 | +0.04(+0.17%) |
Jan 06, 2005 | 20.81 | 20.98 | 20.77 | 20.92 | 456,594 | +0.14(+0.67%) |
Jan 05, 2005 | 20.88 | 21.19 | 20.68 | 20.79 | 2,390,335 | -0.29(-1.38%) |
Jan 04, 2005 | 21.44 | 21.44 | 20.89 | 21.08 | 2,314,784 | -0.39(-1.80%) |