Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 22.26 | 22.52 | 22.14 | 22.31 | 8,117,822 | +0.04(+0.19%) |
Mar 30, 2005 | 22.10 | 22.28 | 21.98 | 22.27 | 5,229,266 | +0.25(+1.16%) |
Mar 29, 2005 | 21.74 | 22.16 | 21.74 | 22.01 | 6,155,859 | +0.27(+1.24%) |
Mar 28, 2005 | 21.76 | 21.95 | 21.72 | 21.74 | 5,906,658 | -0.02(-0.08%) |
Mar 24, 2005 | 21.81 | 21.89 | 21.73 | 21.76 | 4,907,876 | -0.11(-0.50%) |
Mar 23, 2005 | 21.72 | 21.95 | 21.71 | 21.87 | 9,239,227 | +0.17(+0.77%) |
Mar 22, 2005 | 21.60 | 22.05 | 21.58 | 21.70 | 10,127,253 | +0.15(+0.69%) |
Mar 21, 2005 | 21.54 | 21.62 | 21.49 | 21.55 | 8,675,558 | +0.07(+0.32%) |
Mar 18, 2005 | 21.89 | 21.89 | 21.42 | 21.48 | 25,127,772 | -0.40(-1.84%) |
Mar 17, 2005 | 22.05 | 22.05 | 21.89 | 21.89 | 11,765,849 | -0.13(-0.61%) |
Mar 16, 2005 | 22.19 | 22.19 | 21.98 | 22.02 | 6,589,983 | -0.17(-0.77%) |
Mar 15, 2005 | 22.24 | 22.29 | 22.16 | 22.19 | 9,839,485 | +0.24(+1.09%) |
Mar 14, 2005 | 21.84 | 22.01 | 21.82 | 21.95 | 7,488,887 | +0.17(+0.78%) |
Mar 11, 2005 | 22.25 | 22.25 | 21.74 | 21.78 | 4,390,685 | -0.39(-1.77%) |
Mar 10, 2005 | 22.27 | 22.40 | 22.11 | 22.17 | 3,801,304 | -0.12(-0.56%) |
Mar 09, 2005 | 22.13 | 22.46 | 22.12 | 22.30 | 4,715,042 | +0.05(+0.25%) |
Mar 08, 2005 | 22.27 | 22.39 | 22.18 | 22.24 | 4,705,153 | -0.12(-0.53%) |
Mar 07, 2005 | 22.48 | 22.52 | 22.31 | 22.36 | 4,956,332 | -0.05(-0.22%) |
Mar 04, 2005 | 22.40 | 22.49 | 22.32 | 22.41 | 5,326,178 | +0.18(+0.79%) |
Mar 03, 2005 | 22.31 | 22.39 | 22.09 | 22.23 | 6,982,573 | -0.00(-0.01%) |
Mar 02, 2005 | 22.16 | 22.30 | 22.13 | 22.24 | 4,438,152 | +0.08(+0.37%) |
Mar 01, 2005 | 21.69 | 22.22 | 21.69 | 22.16 | 6,465,382 | +0.53(+2.46%) |
Feb 28, 2005 | 21.98 | 21.99 | 21.49 | 21.62 | 5,233,222 | -0.29(-1.33%) |
Feb 25, 2005 | 21.83 | 21.92 | 21.54 | 21.92 | 6,123,225 | +0.04(+0.19%) |
Feb 24, 2005 | 21.59 | 21.96 | 21.55 | 21.87 | 11,011,324 | +0.35(+1.65%) |
Feb 23, 2005 | 21.50 | 21.62 | 21.41 | 21.52 | 7,142,774 | +0.10(+0.45%) |
Feb 22, 2005 | 21.85 | 21.92 | 21.42 | 21.42 | 5,693,057 | -0.43(-1.97%) |
Feb 18, 2005 | 22.01 | 22.18 | 21.77 | 21.85 | 5,657,457 | -0.05(-0.24%) |
Feb 17, 2005 | 22.01 | 22.25 | 21.89 | 21.90 | 7,389,997 | -0.07(-0.33%) |
Feb 16, 2005 | 22.49 | 22.50 | 21.98 | 21.98 | 6,130,148 | -0.52(-2.31%) |
Feb 15, 2005 | 21.90 | 22.63 | 21.90 | 22.49 | 6,790,728 | +0.71(+3.27%) |
Feb 14, 2005 | 21.82 | 21.91 | 21.73 | 21.78 | 4,424,307 | +0.02(+0.08%) |
Feb 11, 2005 | 21.75 | 21.92 | 21.65 | 21.76 | 5,698,001 | +0.07(+0.34%) |
Feb 10, 2005 | 21.54 | 21.76 | 21.31 | 21.69 | 6,238,926 | +0.53(+2.49%) |
Feb 09, 2005 | 21.38 | 21.48 | 21.06 | 21.16 | 3,108,090 | -0.22(-1.05%) |
Feb 08, 2005 | 21.33 | 21.40 | 21.26 | 21.39 | 3,439,370 | +0.03(+0.14%) |
Feb 07, 2005 | 21.57 | 21.57 | 21.31 | 21.36 | 2,922,178 | -0.12(-0.57%) |
Feb 04, 2005 | 21.01 | 21.78 | 20.99 | 21.48 | 9,120,560 | +0.55(+2.61%) |
Feb 03, 2005 | 21.02 | 21.06 | 20.79 | 20.93 | 3,109,079 | -0.24(-1.15%) |
Feb 02, 2005 | 20.70 | 21.22 | 20.70 | 21.18 | 4,030,728 | +0.46(+2.23%) |
Feb 01, 2005 | 20.61 | 20.75 | 20.53 | 20.71 | 5,118,510 | +0.08(+0.41%) |
Jan 31, 2005 | 20.63 | 20.70 | 20.55 | 20.63 | 3,062,601 | +0.19(+0.90%) |
Jan 28, 2005 | 20.59 | 20.59 | 20.34 | 20.44 | 2,719,455 | -0.14(-0.69%) |
Jan 27, 2005 | 20.74 | 20.82 | 20.54 | 20.59 | 3,067,546 | -0.20(-0.95%) |
Jan 26, 2005 | 20.54 | 20.89 | 20.54 | 20.78 | 2,963,712 | +0.12(+0.59%) |
Jan 25, 2005 | 21.01 | 21.01 | 20.65 | 20.66 | 2,633,422 | -0.29(-1.36%) |
Jan 24, 2005 | 20.78 | 21.17 | 20.78 | 20.95 | 3,375,091 | +0.23(+1.11%) |
Jan 21, 2005 | 20.84 | 20.95 | 20.72 | 20.72 | 3,488,814 | -0.18(-0.84%) |
Jan 20, 2005 | 21.24 | 21.24 | 20.89 | 20.89 | 5,156,088 | -0.50(-2.35%) |
Jan 19, 2005 | 21.66 | 21.71 | 21.40 | 21.40 | 3,331,580 | -0.23(-1.08%) |
Jan 18, 2005 | 21.06 | 21.67 | 21.06 | 21.63 | 7,394,942 | +0.58(+2.74%) |
Jan 14, 2005 | 20.77 | 21.06 | 20.63 | 21.05 | 3,495,736 | +0.43(+2.09%) |
Jan 13, 2005 | 20.75 | 20.85 | 20.59 | 20.62 | 3,349,380 | -0.14(-0.69%) |
Jan 12, 2005 | 20.72 | 20.82 | 20.48 | 20.77 | 3,497,714 | +0.02(+0.09%) |
Jan 11, 2005 | 20.89 | 20.89 | 20.66 | 20.75 | 3,369,158 | -0.20(-0.96%) |
Jan 10, 2005 | 21.05 | 21.07 | 20.87 | 20.95 | 5,341,011 | -0.13(-0.60%) |
Jan 07, 2005 | 21.18 | 21.18 | 20.98 | 21.08 | 3,539,248 | -0.07(-0.33%) |
Jan 06, 2005 | 21.10 | 21.23 | 21.02 | 21.14 | 3,560,014 | +0.05(+0.22%) |
Jan 05, 2005 | 21.06 | 21.20 | 21.06 | 21.10 | 5,859,191 | +0.04(+0.17%) |
Jan 04, 2005 | 21.24 | 21.24 | 20.86 | 21.06 | 3,865,582 | -0.01(-0.03%) |