Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.73 | 22.08 | 21.65 | 22.05 | 2,931,577 | +0.41(+1.89%) |
Mar 30, 2005 | 21.45 | 21.77 | 21.44 | 21.64 | 2,004,493 | +0.24(+1.13%) |
Mar 29, 2005 | 21.49 | 21.77 | 21.27 | 21.39 | 2,448,816 | -0.08(-0.37%) |
Mar 28, 2005 | 21.58 | 21.62 | 21.46 | 21.47 | 1,220,697 | +0.03(+0.12%) |
Mar 24, 2005 | 21.35 | 21.57 | 21.28 | 21.45 | 1,966,626 | +0.17(+0.82%) |
Mar 23, 2005 | 21.38 | 21.44 | 20.92 | 21.27 | 2,308,764 | -0.11(-0.52%) |
Mar 22, 2005 | 21.77 | 21.85 | 21.32 | 21.38 | 2,857,364 | -0.27(-1.24%) |
Mar 21, 2005 | 21.76 | 21.84 | 21.55 | 21.65 | 1,410,414 | -0.08(-0.36%) |
Mar 18, 2005 | 21.95 | 22.17 | 21.61 | 21.73 | 3,330,230 | -0.17(-0.79%) |
Mar 17, 2005 | 21.98 | 22.04 | 21.77 | 21.90 | 1,202,810 | +0.03(+0.12%) |
Mar 16, 2005 | 21.99 | 22.10 | 21.73 | 21.88 | 3,954,184 | -0.11(-0.48%) |
Mar 15, 2005 | 22.12 | 22.26 | 21.81 | 21.98 | 2,068,430 | -0.10(-0.45%) |
Mar 14, 2005 | 21.39 | 22.08 | 21.39 | 22.08 | 2,438,731 | +0.75(+3.52%) |
Mar 11, 2005 | 21.64 | 21.76 | 21.33 | 21.33 | 1,482,914 | -0.31(-1.43%) |
Mar 10, 2005 | 21.38 | 21.65 | 21.12 | 21.64 | 2,169,093 | +0.35(+1.63%) |
Mar 09, 2005 | 21.84 | 21.84 | 21.27 | 21.29 | 2,116,383 | -0.56(-2.55%) |
Mar 08, 2005 | 21.99 | 21.99 | 21.71 | 21.85 | 1,637,618 | -0.10(-0.45%) |
Mar 07, 2005 | 21.90 | 22.12 | 21.85 | 21.95 | 2,602,949 | +0.16(+0.72%) |
Mar 04, 2005 | 21.96 | 22.05 | 21.78 | 21.79 | 2,654,708 | +0.10(+0.46%) |
Mar 03, 2005 | 21.78 | 21.84 | 21.63 | 21.69 | 1,667,113 | +0.02(+0.10%) |
Mar 02, 2005 | 21.86 | 21.99 | 21.58 | 21.67 | 1,946,836 | -0.18(-0.82%) |
Mar 01, 2005 | 21.78 | 21.90 | 21.64 | 21.85 | 3,451,824 | +0.18(+0.82%) |
Feb 28, 2005 | 21.69 | 21.77 | 21.50 | 21.67 | 2,689,150 | +0.06(+0.29%) |
Feb 25, 2005 | 21.37 | 21.66 | 21.29 | 21.61 | 2,012,105 | +0.32(+1.48%) |
Feb 24, 2005 | 21.28 | 21.40 | 21.18 | 21.29 | 2,668,599 | +0.07(+0.35%) |
Feb 23, 2005 | 21.13 | 21.44 | 21.00 | 21.22 | 2,016,291 | +0.27(+1.28%) |
Feb 22, 2005 | 21.39 | 21.44 | 20.89 | 20.95 | 3,006,740 | -0.42(-1.97%) |
Feb 18, 2005 | 21.81 | 21.81 | 21.35 | 21.37 | 2,439,682 | -0.44(-2.00%) |
Feb 17, 2005 | 21.61 | 21.89 | 21.39 | 21.81 | 2,698,284 | +0.25(+1.17%) |
Feb 16, 2005 | 21.68 | 21.70 | 21.48 | 21.56 | 1,567,212 | -0.11(-0.49%) |
Feb 15, 2005 | 21.84 | 22.06 | 21.42 | 21.66 | 4,181,579 | -0.08(-0.39%) |
Feb 14, 2005 | 21.57 | 21.75 | 21.50 | 21.75 | 2,282,314 | +0.16(+0.75%) |
Feb 11, 2005 | 21.54 | 21.60 | 21.37 | 21.58 | 2,330,076 | +0.08(+0.37%) |
Feb 10, 2005 | 21.41 | 21.54 | 21.33 | 21.50 | 1,692,041 | +0.20(+0.96%) |
Feb 09, 2005 | 21.28 | 21.35 | 21.13 | 21.30 | 2,039,887 | +0.07(+0.32%) |
Feb 08, 2005 | 21.16 | 21.32 | 21.07 | 21.23 | 1,516,024 | +0.18(+0.85%) |
Feb 07, 2005 | 21.19 | 21.19 | 20.99 | 21.05 | 1,336,773 | -0.05(-0.22%) |
Feb 04, 2005 | 21.06 | 21.15 | 20.95 | 21.10 | 1,696,037 | +0.17(+0.80%) |
Feb 03, 2005 | 21.09 | 21.15 | 20.84 | 20.93 | 1,743,609 | -0.28(-1.31%) |
Feb 02, 2005 | 21.10 | 21.21 | 20.98 | 21.21 | 3,498,445 | +0.19(+0.90%) |
Feb 01, 2005 | 20.97 | 21.07 | 20.82 | 21.02 | 2,064,054 | +0.13(+0.60%) |
Jan 31, 2005 | 20.91 | 20.92 | 20.72 | 20.89 | 2,186,789 | +0.19(+0.91%) |
Jan 28, 2005 | 21.09 | 21.09 | 20.56 | 20.71 | 1,749,127 | -0.32(-1.50%) |
Jan 27, 2005 | 21.00 | 21.06 | 20.87 | 21.02 | 2,918,827 | +0.10(+0.48%) |
Jan 26, 2005 | 20.63 | 20.99 | 20.49 | 20.92 | 1,648,655 | +0.44(+2.13%) |
Jan 25, 2005 | 20.57 | 20.71 | 20.47 | 20.48 | 1,083,880 | -0.14(-0.66%) |
Jan 24, 2005 | 20.43 | 20.78 | 20.30 | 20.62 | 1,798,221 | +0.26(+1.29%) |
Jan 21, 2005 | 20.48 | 20.54 | 20.25 | 20.36 | 2,479,643 | -0.06(-0.28%) |
Jan 20, 2005 | 20.73 | 20.74 | 20.37 | 20.42 | 1,658,930 | -0.24(-1.15%) |
Jan 19, 2005 | 20.79 | 20.85 | 20.60 | 20.65 | 1,105,383 | -0.06(-0.30%) |
Jan 18, 2005 | 20.60 | 20.81 | 20.42 | 20.72 | 1,614,593 | +0.16(+0.77%) |
Jan 14, 2005 | 20.45 | 20.58 | 20.19 | 20.56 | 1,472,638 | +0.17(+0.82%) |
Jan 13, 2005 | 20.18 | 20.53 | 20.08 | 20.39 | 2,523,219 | +0.26(+1.31%) |
Jan 12, 2005 | 20.15 | 20.19 | 19.92 | 20.13 | 2,565,272 | +0.02(+0.10%) |
Jan 11, 2005 | 20.22 | 20.27 | 19.81 | 20.11 | 3,034,332 | -0.02(-0.10%) |
Jan 10, 2005 | 20.30 | 20.31 | 20.09 | 20.13 | 3,074,293 | -0.11(-0.52%) |
Jan 07, 2005 | 20.47 | 20.54 | 20.13 | 20.23 | 2,370,417 | -0.22(-1.05%) |
Jan 06, 2005 | 20.58 | 20.58 | 20.40 | 20.45 | 1,132,974 | +0.01(+0.03%) |
Jan 05, 2005 | 20.61 | 20.72 | 20.40 | 20.44 | 1,916,771 | -0.17(-0.82%) |
Jan 04, 2005 | 20.72 | 20.86 | 20.55 | 20.61 | 2,256,815 | -0.07(-0.33%) |