Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 22.60 | 22.87 | 22.48 | 22.66 | 7,993,787 | +0.04(+0.19%) |
Mar 30, 2005 | 22.44 | 22.63 | 22.32 | 22.61 | 5,149,366 | +0.26(+1.16%) |
Mar 29, 2005 | 22.08 | 22.50 | 22.08 | 22.35 | 6,061,801 | +0.27(+1.24%) |
Mar 28, 2005 | 22.10 | 22.29 | 22.06 | 22.08 | 5,816,408 | -0.02(-0.08%) |
Mar 24, 2005 | 22.15 | 22.23 | 22.06 | 22.10 | 4,832,887 | -0.11(-0.50%) |
Mar 23, 2005 | 22.05 | 22.29 | 22.05 | 22.21 | 9,098,058 | +0.17(+0.77%) |
Mar 22, 2005 | 21.94 | 22.40 | 21.92 | 22.04 | 9,972,515 | +0.15(+0.69%) |
Mar 21, 2005 | 21.87 | 21.95 | 21.82 | 21.89 | 8,543,001 | +0.07(+0.32%) |
Mar 18, 2005 | 22.23 | 22.23 | 21.75 | 21.82 | 24,743,834 | -0.41(-1.84%) |
Mar 17, 2005 | 22.40 | 22.40 | 22.23 | 22.23 | 11,586,074 | -0.14(-0.61%) |
Mar 16, 2005 | 22.54 | 22.54 | 22.32 | 22.36 | 6,489,292 | -0.17(-0.77%) |
Mar 15, 2005 | 22.58 | 22.63 | 22.50 | 22.54 | 9,689,144 | +0.24(+1.09%) |
Mar 14, 2005 | 22.18 | 22.35 | 22.15 | 22.29 | 7,374,461 | +0.17(+0.78%) |
Mar 11, 2005 | 22.59 | 22.59 | 22.08 | 22.12 | 4,323,598 | -0.40(-1.76%) |
Mar 10, 2005 | 22.61 | 22.75 | 22.45 | 22.52 | 3,743,223 | -0.13(-0.56%) |
Mar 09, 2005 | 22.47 | 22.81 | 22.46 | 22.64 | 4,642,999 | +0.06(+0.25%) |
Mar 08, 2005 | 22.61 | 22.73 | 22.53 | 22.59 | 4,633,261 | -0.12(-0.53%) |
Mar 07, 2005 | 22.83 | 22.87 | 22.66 | 22.71 | 4,880,602 | -0.05(-0.22%) |
Mar 04, 2005 | 22.75 | 22.83 | 22.66 | 22.76 | 5,244,797 | +0.18(+0.79%) |
Mar 03, 2005 | 22.66 | 22.74 | 22.43 | 22.58 | 6,875,884 | -0.00(-0.01%) |
Mar 02, 2005 | 22.50 | 22.65 | 22.48 | 22.58 | 4,370,339 | +0.08(+0.37%) |
Mar 01, 2005 | 22.02 | 22.57 | 22.02 | 22.50 | 6,366,595 | +0.54(+2.45%) |
Feb 28, 2005 | 22.32 | 22.33 | 21.82 | 21.96 | 5,153,261 | -0.30(-1.33%) |
Feb 25, 2005 | 22.17 | 22.26 | 21.87 | 22.26 | 6,029,666 | +0.04(+0.19%) |
Feb 24, 2005 | 21.93 | 22.30 | 21.88 | 22.21 | 10,843,078 | +0.36(+1.65%) |
Feb 23, 2005 | 21.83 | 21.96 | 21.75 | 21.85 | 7,033,637 | +0.10(+0.45%) |
Feb 22, 2005 | 22.19 | 22.26 | 21.75 | 21.75 | 5,606,071 | -0.44(-1.97%) |
Feb 18, 2005 | 22.35 | 22.52 | 22.11 | 22.19 | 5,571,014 | -0.05(-0.24%) |
Feb 17, 2005 | 22.35 | 22.59 | 22.23 | 22.24 | 7,277,083 | -0.07(-0.33%) |
Feb 16, 2005 | 22.84 | 22.85 | 22.32 | 22.32 | 6,036,483 | -0.53(-2.31%) |
Feb 15, 2005 | 22.24 | 22.98 | 22.24 | 22.84 | 6,686,970 | +0.72(+3.27%) |
Feb 14, 2005 | 22.16 | 22.25 | 22.06 | 22.12 | 4,356,706 | +0.02(+0.08%) |
Feb 11, 2005 | 22.09 | 22.26 | 21.98 | 22.10 | 5,610,939 | +0.07(+0.34%) |
Feb 10, 2005 | 21.87 | 22.10 | 21.64 | 22.03 | 6,143,599 | +0.54(+2.49%) |
Feb 09, 2005 | 21.72 | 21.81 | 21.39 | 21.49 | 3,060,601 | -0.23(-1.05%) |
Feb 08, 2005 | 21.66 | 21.73 | 21.59 | 21.72 | 3,386,818 | +0.03(+0.14%) |
Feb 07, 2005 | 21.90 | 21.90 | 21.64 | 21.69 | 2,877,529 | -0.12(-0.56%) |
Feb 04, 2005 | 21.33 | 22.11 | 21.32 | 21.81 | 8,981,204 | +0.55(+2.61%) |
Feb 03, 2005 | 21.35 | 21.39 | 21.11 | 21.26 | 3,061,574 | -0.25(-1.15%) |
Feb 02, 2005 | 21.03 | 21.55 | 21.03 | 21.50 | 3,969,141 | +0.47(+2.23%) |
Feb 01, 2005 | 20.93 | 21.07 | 20.85 | 21.04 | 5,040,302 | +0.09(+0.41%) |
Jan 31, 2005 | 20.95 | 21.02 | 20.87 | 20.95 | 3,015,807 | +0.19(+0.91%) |
Jan 28, 2005 | 20.91 | 20.91 | 20.66 | 20.76 | 2,677,904 | -0.14(-0.69%) |
Jan 27, 2005 | 21.06 | 21.15 | 20.86 | 20.91 | 3,020,676 | -0.20(-0.95%) |
Jan 26, 2005 | 20.86 | 21.21 | 20.86 | 21.11 | 2,918,428 | +0.12(+0.59%) |
Jan 25, 2005 | 21.33 | 21.34 | 20.97 | 20.98 | 2,593,185 | -0.29(-1.36%) |
Jan 24, 2005 | 21.10 | 21.49 | 21.10 | 21.27 | 3,323,522 | +0.23(+1.11%) |
Jan 21, 2005 | 21.16 | 21.28 | 21.04 | 21.04 | 3,435,507 | -0.18(-0.84%) |
Jan 20, 2005 | 21.57 | 21.57 | 21.22 | 21.22 | 5,077,306 | -0.51(-2.35%) |
Jan 19, 2005 | 22.00 | 22.05 | 21.73 | 21.73 | 3,280,676 | -0.24(-1.08%) |
Jan 18, 2005 | 21.38 | 22.01 | 21.38 | 21.97 | 7,281,952 | +0.59(+2.74%) |
Jan 14, 2005 | 21.09 | 21.39 | 20.95 | 21.38 | 3,442,324 | +0.44(+2.09%) |
Jan 13, 2005 | 21.07 | 21.18 | 20.91 | 20.94 | 3,298,204 | -0.14(-0.69%) |
Jan 12, 2005 | 21.04 | 21.14 | 20.80 | 21.09 | 3,444,271 | +0.02(+0.09%) |
Jan 11, 2005 | 21.21 | 21.21 | 20.98 | 21.07 | 3,317,680 | -0.20(-0.96%) |
Jan 10, 2005 | 21.38 | 21.40 | 21.19 | 21.27 | 5,259,404 | -0.13(-0.60%) |
Jan 07, 2005 | 21.50 | 21.50 | 21.31 | 21.40 | 3,485,170 | -0.07(-0.33%) |
Jan 06, 2005 | 21.43 | 21.56 | 21.35 | 21.47 | 3,505,620 | +0.05(+0.22%) |
Jan 05, 2005 | 21.39 | 21.53 | 21.39 | 21.43 | 5,769,666 | +0.04(+0.17%) |
Jan 04, 2005 | 21.57 | 21.57 | 21.18 | 21.39 | 3,806,519 | -0.01(-0.03%) |