Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.84 | 21.88 | 21.65 | 21.71 | 2,555,614 | -0.26(-1.17%) |
Mar 30, 2005 | 21.76 | 22.01 | 21.75 | 21.97 | 1,994,611 | +0.31(+1.44%) |
Mar 29, 2005 | 21.57 | 21.84 | 21.57 | 21.66 | 2,356,718 | -0.26(-1.19%) |
Mar 28, 2005 | 22.15 | 22.15 | 21.90 | 21.92 | 2,327,079 | -0.13(-0.60%) |
Mar 24, 2005 | 21.59 | 22.23 | 21.54 | 22.05 | 3,958,218 | +0.54(+2.50%) |
Mar 23, 2005 | 21.35 | 21.51 | 21.27 | 21.51 | 2,554,054 | +0.04(+0.19%) |
Mar 22, 2005 | 21.80 | 21.87 | 21.41 | 21.47 | 1,616,709 | +0.27(+1.26%) |
Mar 21, 2005 | 21.33 | 21.33 | 21.05 | 21.21 | 1,119,665 | -0.44(-2.01%) |
Mar 18, 2005 | 21.51 | 21.64 | 21.37 | 21.64 | 1,190,254 | +0.13(+0.62%) |
Mar 17, 2005 | 21.53 | 21.60 | 21.43 | 21.51 | 661,815 | +0.02(+0.07%) |
Mar 16, 2005 | 21.62 | 21.76 | 21.44 | 21.49 | 1,045,372 | +0.13(+0.62%) |
Mar 15, 2005 | 21.49 | 21.54 | 21.28 | 21.36 | 1,112,255 | +0.09(+0.43%) |
Mar 14, 2005 | 21.14 | 21.27 | 21.11 | 21.27 | 856,421 | -0.09(-0.43%) |
Mar 11, 2005 | 21.50 | 21.58 | 21.33 | 21.36 | 1,396,949 | -0.06(-0.26%) |
Mar 10, 2005 | 21.51 | 21.55 | 21.36 | 21.42 | 1,159,639 | +0.19(+0.89%) |
Mar 09, 2005 | 21.35 | 21.41 | 21.18 | 21.23 | 1,506,147 | -0.17(-0.81%) |
Mar 08, 2005 | 21.61 | 21.61 | 21.25 | 21.40 | 2,438,811 | -0.40(-1.83%) |
Mar 07, 2005 | 21.56 | 21.92 | 21.54 | 21.80 | 2,269,750 | +0.13(+0.59%) |
Mar 04, 2005 | 21.40 | 21.74 | 21.34 | 21.67 | 2,622,692 | +0.41(+1.91%) |
Mar 03, 2005 | 21.25 | 21.31 | 21.21 | 21.27 | 2,410,732 | +0.36(+1.72%) |
Mar 02, 2005 | 20.85 | 21.07 | 20.82 | 20.91 | 1,584,535 | +0.04(+0.17%) |
Mar 01, 2005 | 20.73 | 20.95 | 20.72 | 20.87 | 2,152,948 | +0.41(+1.98%) |
Feb 28, 2005 | 20.51 | 20.71 | 20.31 | 20.47 | 1,513,947 | +0.07(+0.35%) |
Feb 25, 2005 | 20.27 | 20.41 | 20.15 | 20.40 | 1,478,262 | +0.39(+1.97%) |
Feb 24, 2005 | 19.92 | 20.03 | 19.78 | 20.00 | 1,316,026 | -0.14(-0.69%) |
Feb 23, 2005 | 20.10 | 20.21 | 20.03 | 20.14 | 1,487,817 | -0.03(-0.15%) |
Feb 22, 2005 | 20.48 | 20.50 | 20.13 | 20.17 | 1,663,898 | +0.41(+2.08%) |
Feb 18, 2005 | 19.56 | 19.76 | 19.56 | 19.76 | 2,203,257 | +0.48(+2.47%) |
Feb 17, 2005 | 19.27 | 19.34 | 19.23 | 19.28 | 606,046 | +0.04(+0.19%) |
Feb 16, 2005 | 19.22 | 19.29 | 19.13 | 19.25 | 741,958 | +0.00(+0.00%) |
Feb 15, 2005 | 19.15 | 19.27 | 19.10 | 19.25 | 972,638 | -0.05(-0.27%) |
Feb 14, 2005 | 19.26 | 19.34 | 19.20 | 19.30 | 616,186 | +0.17(+0.89%) |
Feb 11, 2005 | 18.96 | 19.13 | 18.91 | 19.13 | 1,059,411 | +0.05(+0.27%) |
Feb 10, 2005 | 18.95 | 19.10 | 18.94 | 19.08 | 828,731 | +0.23(+1.20%) |
Feb 09, 2005 | 18.90 | 18.97 | 18.85 | 18.85 | 2,211,446 | -0.11(-0.59%) |
Feb 08, 2005 | 18.97 | 19.03 | 18.91 | 18.96 | 1,633,284 | -0.04(-0.22%) |
Feb 07, 2005 | 19.00 | 19.06 | 18.95 | 19.01 | 2,354,378 | -0.06(-0.30%) |
Feb 04, 2005 | 19.01 | 19.12 | 19.00 | 19.06 | 2,093,084 | +0.09(+0.46%) |
Feb 03, 2005 | 18.87 | 19.05 | 18.85 | 18.97 | 722,849 | +0.04(+0.22%) |
Feb 02, 2005 | 19.04 | 19.04 | 18.86 | 18.93 | 1,539,491 | -0.09(-0.49%) |
Feb 01, 2005 | 18.93 | 19.06 | 18.87 | 19.03 | 906,340 | -0.06(-0.32%) |
Jan 31, 2005 | 19.06 | 19.23 | 19.04 | 19.09 | 1,125,320 | +0.03(+0.13%) |
Jan 28, 2005 | 19.18 | 19.20 | 18.90 | 19.06 | 2,407,807 | -0.03(-0.13%) |
Jan 27, 2005 | 19.25 | 19.39 | 18.77 | 19.09 | 1,989,931 | -0.31(-1.61%) |
Jan 26, 2005 | 19.34 | 19.49 | 19.21 | 19.40 | 2,432,767 | +0.12(+0.61%) |
Jan 25, 2005 | 19.34 | 19.42 | 19.18 | 19.28 | 831,656 | -0.06(-0.29%) |
Jan 24, 2005 | 19.43 | 19.45 | 19.34 | 19.34 | 1,875,664 | +0.08(+0.43%) |
Jan 21, 2005 | 19.12 | 19.32 | 19.10 | 19.26 | 1,028,602 | +0.21(+1.08%) |
Jan 20, 2005 | 19.14 | 19.18 | 18.90 | 19.05 | 1,534,226 | -0.18(-0.93%) |
Jan 19, 2005 | 19.35 | 19.35 | 19.18 | 19.23 | 1,063,701 | -0.22(-1.13%) |
Jan 18, 2005 | 19.36 | 19.53 | 19.31 | 19.45 | 1,861,039 | +0.01(+0.03%) |
Jan 14, 2005 | 19.38 | 19.55 | 19.36 | 19.45 | 1,634,649 | -0.21(-1.07%) |
Jan 13, 2005 | 19.72 | 19.80 | 19.62 | 19.66 | 1,699,973 | -0.01(-0.05%) |
Jan 12, 2005 | 19.53 | 19.68 | 19.46 | 19.67 | 2,129,938 | +0.18(+0.92%) |
Jan 11, 2005 | 19.54 | 19.55 | 19.45 | 19.49 | 2,444,076 | -0.15(-0.78%) |
Jan 10, 2005 | 19.48 | 19.68 | 19.45 | 19.64 | 1,852,264 | +0.20(+1.03%) |
Jan 07, 2005 | 19.70 | 19.72 | 19.23 | 19.44 | 2,690,356 | -0.05(-0.24%) |
Jan 06, 2005 | 19.64 | 19.66 | 19.49 | 19.49 | 1,598,380 | -0.32(-1.63%) |
Jan 05, 2005 | 19.76 | 19.95 | 19.67 | 19.81 | 1,144,820 | -0.29(-1.45%) |
Jan 04, 2005 | 20.31 | 20.39 | 19.85 | 20.10 | 1,474,557 | -0.31(-1.51%) |