Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 20.49 | 20.76 | 20.14 | 20.54 | 568,991 | -0.16(-0.79%) |
Mar 30, 2005 | 20.35 | 20.71 | 20.22 | 20.70 | 589,460 | +0.45(+2.23%) |
Mar 29, 2005 | 20.56 | 20.71 | 20.15 | 20.25 | 611,988 | -0.33(-1.62%) |
Mar 28, 2005 | 20.40 | 21.03 | 20.40 | 20.59 | 489,192 | +0.09(+0.45%) |
Mar 24, 2005 | 20.81 | 20.89 | 20.33 | 20.49 | 728,402 | -0.26(-1.26%) |
Mar 23, 2005 | 20.60 | 21.94 | 20.57 | 20.76 | 441,150 | -0.01(-0.03%) |
Mar 22, 2005 | 20.81 | 21.19 | 20.59 | 20.76 | 611,467 | -0.16(-0.75%) |
Mar 21, 2005 | 21.12 | 21.52 | 20.68 | 20.92 | 950,148 | -0.26(-1.24%) |
Mar 18, 2005 | 21.26 | 21.37 | 21.04 | 21.18 | 832,544 | -0.09(-0.43%) |
Mar 17, 2005 | 21.14 | 21.48 | 21.08 | 21.27 | 414,517 | +0.07(+0.31%) |
Mar 16, 2005 | 21.06 | 21.46 | 21.02 | 21.21 | 736,253 | +0.08(+0.37%) |
Mar 15, 2005 | 21.27 | 21.59 | 21.06 | 21.13 | 628,251 | -0.19(-0.89%) |
Mar 14, 2005 | 21.02 | 21.49 | 21.01 | 21.32 | 812,068 | +0.24(+1.12%) |
Mar 11, 2005 | 21.31 | 21.57 | 20.81 | 21.08 | 1,036,471 | -0.27(-1.26%) |
Mar 10, 2005 | 21.04 | 21.69 | 20.95 | 21.35 | 1,121,662 | +0.30(+1.43%) |
Mar 09, 2005 | 20.91 | 21.25 | 20.71 | 21.05 | 1,222,269 | +0.09(+0.44%) |
Mar 08, 2005 | 21.42 | 21.81 | 20.91 | 20.96 | 1,064,041 | -0.52(-2.44%) |
Mar 07, 2005 | 21.23 | 21.76 | 21.14 | 21.48 | 526,357 | +0.16(+0.77%) |
Mar 04, 2005 | 21.11 | 21.36 | 20.97 | 21.32 | 693,370 | +0.33(+1.59%) |
Mar 03, 2005 | 21.40 | 21.48 | 20.78 | 20.98 | 1,196,780 | -0.31(-1.45%) |
Mar 02, 2005 | 21.34 | 21.49 | 20.83 | 21.29 | 1,253,363 | -0.31(-1.42%) |
Mar 01, 2005 | 21.36 | 21.85 | 21.26 | 21.60 | 1,023,236 | +0.33(+1.57%) |
Feb 28, 2005 | 21.52 | 21.86 | 21.11 | 21.27 | 665,577 | -0.29(-1.34%) |
Feb 25, 2005 | 21.34 | 21.66 | 20.99 | 21.55 | 804,884 | +0.29(+1.35%) |
Feb 24, 2005 | 20.62 | 21.29 | 20.38 | 21.27 | 796,775 | +0.29(+1.37%) |
Feb 23, 2005 | 21.10 | 21.36 | 20.55 | 20.98 | 771,245 | -0.01(-0.03%) |
Feb 22, 2005 | 21.04 | 21.69 | 20.62 | 20.98 | 971,844 | -0.37(-1.75%) |
Feb 18, 2005 | 21.29 | 21.60 | 21.25 | 21.36 | 791,500 | +0.05(+0.21%) |
Feb 17, 2005 | 21.93 | 22.05 | 21.10 | 21.31 | 1,055,033 | -0.71(-3.21%) |
Feb 16, 2005 | 21.83 | 22.23 | 21.64 | 22.02 | 973,969 | +0.08(+0.36%) |
Feb 15, 2005 | 21.86 | 22.39 | 21.53 | 21.94 | 1,292,735 | +0.10(+0.45%) |
Feb 14, 2005 | 22.09 | 22.10 | 21.66 | 21.84 | 963,577 | -0.18(-0.80%) |
Feb 11, 2005 | 20.87 | 22.18 | 20.85 | 22.02 | 1,741,694 | +1.07(+5.13%) |
Feb 10, 2005 | 20.60 | 21.09 | 20.60 | 20.95 | 945,763 | +0.43(+2.07%) |
Feb 09, 2005 | 20.64 | 20.84 | 20.19 | 20.52 | 1,087,869 | -0.24(-1.17%) |
Feb 08, 2005 | 20.62 | 21.20 | 20.55 | 20.76 | 796,515 | +0.08(+0.38%) |
Feb 07, 2005 | 20.91 | 21.29 | 20.62 | 20.68 | 724,057 | -0.29(-1.40%) |
Feb 04, 2005 | 20.29 | 21.14 | 20.16 | 20.98 | 1,085,280 | +0.75(+3.72%) |
Feb 03, 2005 | 20.26 | 20.46 | 19.95 | 20.23 | 1,628,683 | -0.18(-0.87%) |
Feb 02, 2005 | 20.51 | 20.73 | 20.11 | 20.40 | 727,361 | +0.07(+0.35%) |
Feb 01, 2005 | 19.96 | 20.45 | 19.92 | 20.33 | 1,768,726 | +0.41(+2.07%) |
Jan 31, 2005 | 20.37 | 20.80 | 19.83 | 19.92 | 1,721,934 | -0.50(-2.44%) |
Jan 28, 2005 | 20.32 | 20.57 | 19.67 | 20.42 | 2,686,801 | +0.20(+0.97%) |
Jan 27, 2005 | 18.59 | 20.32 | 18.49 | 20.22 | 7,689,994 | -1.64(-7.49%) |
Jan 26, 2005 | 21.35 | 22.18 | 21.24 | 21.86 | 1,764,250 | +0.75(+3.57%) |
Jan 25, 2005 | 21.02 | 21.55 | 20.95 | 21.10 | 1,633,284 | +0.07(+0.31%) |
Jan 24, 2005 | 22.11 | 22.11 | 19.90 | 21.04 | 4,142,735 | -1.81(-7.91%) |
Jan 21, 2005 | 22.70 | 23.18 | 22.70 | 22.84 | 822,837 | +0.09(+0.40%) |
Jan 20, 2005 | 22.92 | 23.08 | 22.69 | 22.75 | 808,329 | -0.52(-2.25%) |
Jan 19, 2005 | 24.05 | 24.05 | 23.19 | 23.28 | 619,607 | -0.62(-2.60%) |
Jan 18, 2005 | 23.53 | 24.10 | 23.53 | 23.90 | 753,799 | -0.14(-0.57%) |
Jan 14, 2005 | 23.76 | 24.13 | 23.56 | 24.04 | 869,409 | +0.47(+2.00%) |
Jan 13, 2005 | 23.60 | 23.75 | 23.21 | 23.56 | 827,735 | -0.14(-0.58%) |
Jan 12, 2005 | 23.87 | 24.27 | 23.19 | 23.70 | 977,994 | +0.38(+1.63%) |
Jan 11, 2005 | 23.91 | 23.92 | 22.98 | 23.32 | 801,633 | -0.72(-2.99%) |
Jan 10, 2005 | 24.11 | 24.45 | 23.69 | 24.04 | 603,405 | +0.14(+0.58%) |
Jan 07, 2005 | 24.06 | 24.37 | 23.75 | 23.90 | 801,490 | -0.27(-1.14%) |
Jan 06, 2005 | 24.32 | 24.60 | 24.04 | 24.18 | 582,321 | -0.01(-0.03%) |
Jan 05, 2005 | 24.96 | 24.96 | 24.05 | 24.19 | 818,620 | -0.58(-2.33%) |
Jan 04, 2005 | 25.39 | 25.48 | 24.22 | 24.76 | 1,132,000 | -0.35(-1.41%) |