Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 20.40 | 20.46 | 20.27 | 20.44 | 1,313,874 | +0.05(+0.25%) |
Mar 30, 2005 | 20.12 | 20.44 | 20.12 | 20.39 | 391,461 | +0.27(+1.34%) |
Mar 29, 2005 | 20.37 | 20.39 | 20.12 | 20.12 | 793,051 | -0.63(-3.05%) |
Mar 28, 2005 | 20.90 | 20.97 | 20.75 | 20.75 | 290,557 | -0.15(-0.69%) |
Mar 24, 2005 | 20.79 | 21.04 | 20.79 | 20.90 | 375,254 | +0.10(+0.50%) |
Mar 23, 2005 | 20.94 | 20.95 | 20.78 | 20.79 | 435,932 | -0.12(-0.59%) |
Mar 22, 2005 | 21.27 | 21.31 | 20.92 | 20.92 | 686,069 | -0.44(-2.04%) |
Mar 21, 2005 | 21.38 | 21.43 | 21.29 | 21.35 | 361,845 | -0.07(-0.34%) |
Mar 18, 2005 | 21.25 | 21.59 | 21.25 | 21.43 | 691,761 | +0.02(+0.10%) |
Mar 17, 2005 | 21.20 | 21.53 | 21.11 | 21.41 | 1,014,056 | +0.15(+0.68%) |
Mar 16, 2005 | 21.27 | 21.46 | 21.20 | 21.26 | 732,277 | +0.33(+1.59%) |
Mar 15, 2005 | 21.50 | 21.50 | 20.92 | 20.93 | 962,928 | -0.57(-2.65%) |
Mar 14, 2005 | 21.64 | 21.71 | 21.46 | 21.50 | 425,803 | -0.15(-0.67%) |
Mar 11, 2005 | 21.69 | 21.82 | 21.58 | 21.64 | 341,587 | +0.05(+0.24%) |
Mar 10, 2005 | 22.03 | 22.03 | 21.48 | 21.59 | 760,349 | -0.43(-1.93%) |
Mar 09, 2005 | 22.31 | 22.31 | 21.98 | 22.02 | 547,833 | -0.05(-0.23%) |
Mar 08, 2005 | 22.06 | 22.16 | 22.02 | 22.07 | 835,882 | -0.02(-0.09%) |
Mar 07, 2005 | 21.78 | 22.13 | 21.78 | 22.09 | 795,366 | +0.31(+1.43%) |
Mar 04, 2005 | 22.08 | 22.10 | 21.74 | 21.78 | 641,888 | -0.23(-1.04%) |
Mar 03, 2005 | 22.08 | 22.17 | 21.96 | 22.01 | 547,640 | -0.12(-0.56%) |
Mar 02, 2005 | 22.33 | 22.36 | 22.05 | 22.13 | 1,027,464 | -0.28(-1.25%) |
Mar 01, 2005 | 22.29 | 22.55 | 22.21 | 22.41 | 1,117,468 | +0.33(+1.50%) |
Feb 28, 2005 | 21.82 | 22.08 | 21.69 | 22.08 | 1,063,350 | +0.00(+0.00%) |
Feb 25, 2005 | 21.87 | 22.09 | 21.78 | 22.08 | 1,524,653 | +0.26(+1.19%) |
Feb 24, 2005 | 21.76 | 21.97 | 21.66 | 21.82 | 1,086,984 | +0.13(+0.62%) |
Feb 23, 2005 | 21.66 | 21.72 | 21.60 | 21.69 | 513,877 | +0.13(+0.63%) |
Feb 22, 2005 | 21.35 | 21.76 | 21.35 | 21.55 | 1,324,195 | +0.22(+1.02%) |
Feb 18, 2005 | 21.06 | 21.38 | 21.06 | 21.33 | 777,037 | +0.28(+1.33%) |
Feb 17, 2005 | 21.02 | 21.13 | 20.84 | 21.05 | 776,651 | -0.11(-0.54%) |
Feb 16, 2005 | 21.25 | 21.25 | 20.94 | 21.17 | 902,540 | -0.11(-0.54%) |
Feb 15, 2005 | 20.88 | 21.35 | 20.88 | 21.28 | 802,794 | +0.51(+2.45%) |
Feb 14, 2005 | 20.89 | 21.03 | 20.76 | 20.77 | 1,536,229 | +0.05(+0.25%) |
Feb 11, 2005 | 20.63 | 20.76 | 20.49 | 20.72 | 886,720 | +0.09(+0.45%) |
Feb 10, 2005 | 20.68 | 20.73 | 20.47 | 20.63 | 767,391 | -0.21(-0.99%) |
Feb 09, 2005 | 20.81 | 20.94 | 20.81 | 20.84 | 467,669 | +0.00(+0.00%) |
Feb 08, 2005 | 20.84 | 20.92 | 20.72 | 20.84 | 322,969 | -0.06(-0.30%) |
Feb 07, 2005 | 20.78 | 20.93 | 20.68 | 20.90 | 1,057,273 | +0.19(+0.90%) |
Feb 04, 2005 | 20.47 | 20.75 | 20.45 | 20.71 | 660,795 | +0.25(+1.22%) |
Feb 03, 2005 | 20.73 | 20.73 | 20.43 | 20.46 | 944,600 | -0.23(-1.10%) |
Feb 02, 2005 | 20.73 | 20.75 | 20.66 | 20.69 | 830,287 | -0.03(-0.15%) |
Feb 01, 2005 | 20.50 | 20.78 | 20.47 | 20.72 | 830,866 | +0.03(+0.15%) |
Jan 31, 2005 | 20.92 | 20.99 | 20.69 | 20.69 | 1,021,869 | -0.20(-0.94%) |
Jan 28, 2005 | 20.97 | 21.01 | 20.82 | 20.89 | 934,374 | +0.00(+0.00%) |
Jan 27, 2005 | 20.98 | 21.12 | 20.82 | 20.89 | 1,076,180 | -0.29(-1.37%) |
Jan 26, 2005 | 21.64 | 21.67 | 21.10 | 21.18 | 1,475,648 | -0.58(-2.67%) |
Jan 25, 2005 | 21.87 | 22.02 | 21.74 | 21.76 | 625,006 | +0.05(+0.24%) |
Jan 24, 2005 | 21.82 | 22.00 | 21.71 | 21.71 | 593,944 | -0.25(-1.13%) |
Jan 21, 2005 | 22.08 | 22.24 | 21.88 | 21.96 | 651,052 | -0.03(-0.14%) |
Jan 20, 2005 | 22.11 | 22.11 | 21.98 | 21.99 | 382,682 | -0.25(-1.12%) |
Jan 19, 2005 | 22.29 | 22.36 | 22.18 | 22.24 | 1,139,848 | -0.16(-0.69%) |
Jan 18, 2005 | 22.29 | 22.53 | 22.29 | 22.39 | 442,877 | +0.00(+0.00%) |
Jan 14, 2005 | 22.13 | 22.46 | 22.13 | 22.39 | 493,812 | +0.43(+1.93%) |
Jan 13, 2005 | 22.26 | 22.33 | 21.94 | 21.97 | 515,131 | -0.34(-1.53%) |
Jan 12, 2005 | 22.34 | 22.49 | 22.24 | 22.31 | 741,634 | -0.06(-0.28%) |
Jan 11, 2005 | 22.55 | 22.65 | 22.37 | 22.37 | 742,888 | -0.18(-0.78%) |
Jan 10, 2005 | 22.60 | 22.68 | 22.52 | 22.55 | 549,087 | +0.05(+0.23%) |
Jan 07, 2005 | 22.49 | 22.60 | 22.45 | 22.49 | 807,617 | +0.02(+0.09%) |
Jan 06, 2005 | 22.44 | 22.54 | 22.41 | 22.47 | 600,986 | +0.04(+0.18%) |
Jan 05, 2005 | 22.60 | 22.65 | 22.43 | 22.43 | 780,124 | -0.22(-0.96%) |
Jan 04, 2005 | 23.00 | 23.07 | 22.57 | 22.65 | 678,449 | -0.35(-1.53%) |