Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.78 | 19.98 | 19.73 | 19.86 | 3,964,789 | +0.24(+1.21%) |
Mar 30, 2005 | 19.46 | 19.68 | 19.44 | 19.63 | 5,096,422 | +0.33(+1.71%) |
Mar 29, 2005 | 19.76 | 19.87 | 19.26 | 19.30 | 6,670,892 | -0.58(-2.93%) |
Mar 28, 2005 | 20.12 | 20.16 | 19.88 | 19.88 | 3,440,275 | -0.24(-1.21%) |
Mar 24, 2005 | 20.14 | 20.36 | 20.08 | 20.12 | 2,858,345 | -0.02(-0.11%) |
Mar 23, 2005 | 20.30 | 20.33 | 20.06 | 20.14 | 4,644,139 | -0.13(-0.64%) |
Mar 22, 2005 | 20.69 | 20.76 | 20.27 | 20.27 | 6,569,952 | -0.51(-2.44%) |
Mar 21, 2005 | 21.04 | 21.18 | 20.72 | 20.78 | 3,442,127 | -0.24(-1.13%) |
Mar 18, 2005 | 20.73 | 21.02 | 20.57 | 21.02 | 7,080,391 | +0.25(+1.22%) |
Mar 17, 2005 | 20.65 | 20.88 | 20.58 | 20.77 | 3,700,680 | +0.10(+0.47%) |
Mar 16, 2005 | 21.14 | 21.18 | 20.61 | 20.67 | 5,040,118 | -0.63(-2.94%) |
Mar 15, 2005 | 21.56 | 21.64 | 21.29 | 21.29 | 4,250,753 | -0.12(-0.58%) |
Mar 14, 2005 | 21.20 | 21.44 | 21.16 | 21.42 | 5,221,254 | +0.23(+1.07%) |
Mar 11, 2005 | 20.92 | 21.26 | 20.92 | 21.19 | 5,425,355 | +0.21(+1.00%) |
Mar 10, 2005 | 21.11 | 21.11 | 20.83 | 20.98 | 3,418,235 | +0.01(+0.05%) |
Mar 09, 2005 | 20.98 | 21.14 | 20.90 | 20.97 | 3,971,827 | -0.12(-0.59%) |
Mar 08, 2005 | 21.18 | 21.19 | 20.93 | 21.09 | 3,631,967 | -0.09(-0.41%) |
Mar 07, 2005 | 21.46 | 21.46 | 21.04 | 21.18 | 4,744,894 | -0.20(-0.93%) |
Mar 04, 2005 | 20.82 | 21.43 | 20.79 | 21.38 | 6,534,207 | +0.71(+3.42%) |
Mar 03, 2005 | 20.63 | 20.71 | 20.32 | 20.67 | 3,931,822 | +0.09(+0.42%) |
Mar 02, 2005 | 20.55 | 20.67 | 20.30 | 20.59 | 3,872,925 | +0.02(+0.08%) |
Mar 01, 2005 | 20.25 | 20.60 | 20.20 | 20.57 | 4,286,684 | +0.40(+2.01%) |
Feb 28, 2005 | 20.43 | 20.57 | 20.14 | 20.17 | 5,104,942 | -0.41(-1.99%) |
Feb 25, 2005 | 20.48 | 20.68 | 20.31 | 20.58 | 4,297,056 | +0.10(+0.47%) |
Feb 24, 2005 | 20.38 | 20.48 | 20.12 | 20.48 | 6,217,313 | +0.00(+0.00%) |
Feb 23, 2005 | 20.25 | 20.52 | 19.98 | 20.48 | 6,458,827 | +0.31(+1.55%) |
Feb 22, 2005 | 20.53 | 20.73 | 20.17 | 20.17 | 9,752,045 | -0.55(-2.63%) |
Feb 18, 2005 | 20.60 | 20.87 | 20.58 | 20.71 | 6,360,110 | +0.19(+0.95%) |
Feb 17, 2005 | 20.25 | 20.72 | 20.25 | 20.52 | 9,811,497 | +0.24(+1.20%) |
Feb 16, 2005 | 19.84 | 20.34 | 19.80 | 20.27 | 7,344,871 | +0.30(+1.49%) |
Feb 15, 2005 | 20.19 | 20.19 | 19.86 | 19.98 | 6,514,204 | -0.14(-0.70%) |
Feb 14, 2005 | 20.11 | 20.21 | 20.10 | 20.12 | 3,503,987 | -0.01(-0.03%) |
Feb 11, 2005 | 20.09 | 20.24 | 20.07 | 20.12 | 4,413,553 | +0.01(+0.05%) |
Feb 10, 2005 | 20.22 | 20.24 | 20.07 | 20.11 | 7,962,176 | -0.01(-0.05%) |
Feb 09, 2005 | 20.43 | 20.43 | 20.02 | 20.12 | 10,348,051 | -0.38(-1.87%) |
Feb 08, 2005 | 20.84 | 20.84 | 20.45 | 20.51 | 6,419,006 | -0.33(-1.61%) |
Feb 07, 2005 | 21.29 | 21.30 | 20.81 | 20.84 | 5,589,821 | -0.51(-2.38%) |
Feb 04, 2005 | 21.12 | 21.67 | 21.11 | 21.35 | 7,829,380 | +0.13(+0.64%) |
Feb 03, 2005 | 21.65 | 21.66 | 21.14 | 21.21 | 11,453,754 | -0.53(-2.46%) |
Feb 02, 2005 | 21.45 | 21.75 | 21.39 | 21.75 | 5,262,741 | +0.30(+1.41%) |
Feb 01, 2005 | 21.14 | 21.45 | 21.09 | 21.45 | 5,283,855 | +0.31(+1.46%) |
Jan 31, 2005 | 21.49 | 21.56 | 21.01 | 21.14 | 4,733,596 | -0.13(-0.63%) |
Jan 28, 2005 | 21.19 | 21.27 | 21.07 | 21.27 | 3,522,508 | +0.00(+0.00%) |
Jan 27, 2005 | 21.07 | 21.36 | 20.98 | 21.27 | 4,346,507 | +0.09(+0.41%) |
Jan 26, 2005 | 21.08 | 21.21 | 21.01 | 21.19 | 5,241,256 | +0.26(+1.26%) |
Jan 25, 2005 | 21.06 | 21.11 | 20.84 | 20.92 | 5,884,490 | -0.01(-0.05%) |
Jan 24, 2005 | 21.11 | 21.26 | 20.92 | 20.93 | 3,937,008 | -0.18(-0.84%) |
Jan 21, 2005 | 21.33 | 21.36 | 21.10 | 21.11 | 4,916,954 | -0.30(-1.41%) |
Jan 20, 2005 | 21.43 | 21.54 | 21.27 | 21.41 | 5,945,610 | -0.02(-0.10%) |
Jan 19, 2005 | 21.89 | 22.02 | 21.41 | 21.44 | 7,418,770 | -0.46(-2.10%) |
Jan 18, 2005 | 21.96 | 22.07 | 21.68 | 21.89 | 4,403,366 | -0.20(-0.90%) |
Jan 14, 2005 | 22.09 | 22.27 | 21.93 | 22.09 | 2,581,641 | -0.02(-0.10%) |
Jan 13, 2005 | 22.43 | 22.46 | 22.08 | 22.12 | 2,893,720 | -0.24(-1.06%) |
Jan 12, 2005 | 22.21 | 22.40 | 21.93 | 22.35 | 3,984,607 | +0.22(+0.98%) |
Jan 11, 2005 | 22.33 | 22.39 | 22.13 | 22.14 | 4,176,114 | -0.25(-1.13%) |
Jan 10, 2005 | 22.30 | 22.46 | 22.29 | 22.39 | 4,527,642 | +0.10(+0.44%) |
Jan 07, 2005 | 22.41 | 22.56 | 22.25 | 22.29 | 3,779,764 | -0.05(-0.24%) |
Jan 06, 2005 | 22.46 | 22.49 | 22.22 | 22.35 | 5,512,589 | -0.11(-0.48%) |
Jan 05, 2005 | 22.52 | 23.00 | 22.42 | 22.46 | 10,995,174 | +0.32(+1.44%) |
Jan 04, 2005 | 22.64 | 22.68 | 21.92 | 22.14 | 5,605,009 | -0.55(-2.40%) |