Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.49 | 21.84 | 21.41 | 21.81 | 2,963,675 | +0.41(+1.89%) |
Mar 30, 2005 | 21.21 | 21.53 | 21.20 | 21.40 | 2,026,441 | +0.24(+1.13%) |
Mar 29, 2005 | 21.26 | 21.54 | 21.04 | 21.16 | 2,475,629 | -0.08(-0.37%) |
Mar 28, 2005 | 21.34 | 21.39 | 21.23 | 21.24 | 1,234,063 | +0.03(+0.12%) |
Mar 24, 2005 | 21.12 | 21.34 | 21.05 | 21.21 | 1,988,159 | +0.17(+0.82%) |
Mar 23, 2005 | 21.15 | 21.21 | 20.69 | 21.04 | 2,334,043 | -0.11(-0.52%) |
Mar 22, 2005 | 21.54 | 21.61 | 21.08 | 21.15 | 2,888,651 | -0.27(-1.24%) |
Mar 21, 2005 | 21.52 | 21.60 | 21.32 | 21.42 | 1,425,857 | -0.08(-0.36%) |
Mar 18, 2005 | 21.71 | 21.93 | 21.38 | 21.49 | 3,366,694 | -0.17(-0.79%) |
Mar 17, 2005 | 21.74 | 21.80 | 21.54 | 21.67 | 1,215,980 | +0.03(+0.12%) |
Mar 16, 2005 | 21.75 | 21.86 | 21.49 | 21.64 | 3,997,480 | -0.10(-0.48%) |
Mar 15, 2005 | 21.88 | 22.02 | 21.58 | 21.74 | 2,091,078 | -0.10(-0.45%) |
Mar 14, 2005 | 21.16 | 21.84 | 21.16 | 21.84 | 2,465,433 | +0.74(+3.52%) |
Mar 11, 2005 | 21.41 | 21.52 | 21.10 | 21.10 | 1,499,151 | -0.31(-1.43%) |
Mar 10, 2005 | 21.15 | 21.41 | 20.89 | 21.41 | 2,192,843 | +0.34(+1.63%) |
Mar 09, 2005 | 21.60 | 21.60 | 21.04 | 21.06 | 2,139,556 | -0.55(-2.55%) |
Mar 08, 2005 | 21.75 | 21.75 | 21.47 | 21.61 | 1,655,549 | -0.10(-0.46%) |
Mar 07, 2005 | 21.67 | 21.88 | 21.61 | 21.71 | 2,631,450 | +0.16(+0.72%) |
Mar 04, 2005 | 21.72 | 21.81 | 21.55 | 21.56 | 2,683,775 | +0.10(+0.46%) |
Mar 03, 2005 | 21.54 | 21.60 | 21.40 | 21.46 | 1,685,367 | +0.02(+0.10%) |
Mar 02, 2005 | 21.62 | 21.75 | 21.34 | 21.44 | 1,968,153 | -0.18(-0.82%) |
Mar 01, 2005 | 21.55 | 21.66 | 21.40 | 21.61 | 3,489,619 | +0.18(+0.82%) |
Feb 28, 2005 | 21.45 | 21.54 | 21.27 | 21.44 | 2,718,594 | +0.06(+0.29%) |
Feb 25, 2005 | 21.14 | 21.42 | 21.06 | 21.38 | 2,034,136 | +0.31(+1.48%) |
Feb 24, 2005 | 21.05 | 21.17 | 20.95 | 21.06 | 2,697,818 | +0.07(+0.35%) |
Feb 23, 2005 | 20.90 | 21.21 | 20.77 | 20.99 | 2,038,368 | +0.27(+1.28%) |
Feb 22, 2005 | 21.16 | 21.20 | 20.67 | 20.73 | 3,039,662 | -0.42(-1.97%) |
Feb 18, 2005 | 21.57 | 21.57 | 21.12 | 21.14 | 2,466,395 | -0.43(-2.00%) |
Feb 17, 2005 | 21.38 | 21.65 | 21.16 | 21.57 | 2,727,828 | +0.25(+1.17%) |
Feb 16, 2005 | 21.44 | 21.46 | 21.25 | 21.32 | 1,584,372 | -0.10(-0.49%) |
Feb 15, 2005 | 21.60 | 21.82 | 21.19 | 21.43 | 4,227,364 | -0.08(-0.39%) |
Feb 14, 2005 | 21.34 | 21.51 | 21.27 | 21.51 | 2,307,304 | +0.16(+0.76%) |
Feb 11, 2005 | 21.31 | 21.37 | 21.14 | 21.35 | 2,355,589 | +0.08(+0.37%) |
Feb 10, 2005 | 21.18 | 21.30 | 21.09 | 21.27 | 1,710,567 | +0.20(+0.96%) |
Feb 09, 2005 | 21.05 | 21.12 | 20.90 | 21.07 | 2,062,222 | +0.07(+0.32%) |
Feb 08, 2005 | 20.93 | 21.09 | 20.84 | 21.00 | 1,532,624 | +0.18(+0.85%) |
Feb 07, 2005 | 20.96 | 20.96 | 20.76 | 20.82 | 1,351,410 | -0.05(-0.22%) |
Feb 04, 2005 | 20.83 | 20.92 | 20.73 | 20.87 | 1,714,607 | +0.17(+0.80%) |
Feb 03, 2005 | 20.86 | 20.92 | 20.61 | 20.70 | 1,762,700 | -0.28(-1.31%) |
Feb 02, 2005 | 20.87 | 20.98 | 20.75 | 20.98 | 3,536,750 | +0.19(+0.90%) |
Feb 01, 2005 | 20.74 | 20.85 | 20.59 | 20.79 | 2,086,654 | +0.12(+0.60%) |
Jan 31, 2005 | 20.68 | 20.69 | 20.49 | 20.67 | 2,210,733 | +0.19(+0.91%) |
Jan 28, 2005 | 20.86 | 20.86 | 20.34 | 20.48 | 1,768,279 | -0.31(-1.50%) |
Jan 27, 2005 | 20.77 | 20.83 | 20.64 | 20.79 | 2,950,787 | +0.10(+0.48%) |
Jan 26, 2005 | 20.40 | 20.76 | 20.27 | 20.69 | 1,666,707 | +0.43(+2.13%) |
Jan 25, 2005 | 20.35 | 20.48 | 20.25 | 20.26 | 1,095,748 | -0.14(-0.66%) |
Jan 24, 2005 | 20.21 | 20.55 | 20.08 | 20.40 | 1,817,911 | +0.26(+1.29%) |
Jan 21, 2005 | 20.26 | 20.31 | 20.03 | 20.14 | 2,506,793 | -0.06(-0.28%) |
Jan 20, 2005 | 20.50 | 20.52 | 20.15 | 20.20 | 1,677,095 | -0.23(-1.14%) |
Jan 19, 2005 | 20.56 | 20.63 | 20.38 | 20.43 | 1,117,486 | -0.06(-0.30%) |
Jan 18, 2005 | 20.38 | 20.58 | 20.20 | 20.49 | 1,632,272 | +0.16(+0.77%) |
Jan 14, 2005 | 20.23 | 20.36 | 19.97 | 20.34 | 1,488,763 | +0.17(+0.82%) |
Jan 13, 2005 | 19.96 | 20.31 | 19.86 | 20.17 | 2,550,846 | +0.26(+1.31%) |
Jan 12, 2005 | 19.94 | 19.97 | 19.70 | 19.91 | 2,593,360 | +0.02(+0.10%) |
Jan 11, 2005 | 20.00 | 20.05 | 19.60 | 19.89 | 3,067,556 | -0.02(-0.10%) |
Jan 10, 2005 | 20.08 | 20.09 | 19.87 | 19.91 | 3,107,954 | -0.10(-0.52%) |
Jan 07, 2005 | 20.25 | 20.32 | 19.91 | 20.01 | 2,396,372 | -0.21(-1.05%) |
Jan 06, 2005 | 20.36 | 20.36 | 20.18 | 20.23 | 1,145,380 | +0.01(+0.03%) |
Jan 05, 2005 | 20.39 | 20.49 | 20.18 | 20.22 | 1,937,758 | -0.17(-0.82%) |
Jan 04, 2005 | 20.49 | 20.64 | 20.33 | 20.39 | 2,281,526 | -0.07(-0.33%) |