Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.28 | 21.28 | 20.94 | 20.97 | 8,020,226 | -0.34(-1.61%) |
Mar 30, 2005 | 20.86 | 21.33 | 20.86 | 21.31 | 6,562,043 | +0.42(+2.03%) |
Mar 29, 2005 | 21.10 | 21.16 | 20.85 | 20.89 | 8,026,017 | -0.34(-1.62%) |
Mar 28, 2005 | 21.15 | 21.39 | 21.14 | 21.23 | 4,982,383 | -0.03(-0.16%) |
Mar 24, 2005 | 21.25 | 21.41 | 21.18 | 21.27 | 4,889,715 | +0.09(+0.41%) |
Mar 23, 2005 | 21.24 | 21.40 | 21.13 | 21.18 | 7,874,392 | +0.00(+0.00%) |
Mar 22, 2005 | 21.33 | 21.49 | 21.16 | 21.18 | 6,934,794 | -0.15(-0.73%) |
Mar 21, 2005 | 21.38 | 21.46 | 21.22 | 21.33 | 4,488,897 | -0.15(-0.69%) |
Mar 18, 2005 | 21.43 | 21.51 | 21.08 | 21.48 | 13,317,442 | +0.07(+0.31%) |
Mar 17, 2005 | 21.75 | 21.76 | 21.33 | 21.41 | 7,852,711 | -0.35(-1.61%) |
Mar 16, 2005 | 21.75 | 21.87 | 21.58 | 21.76 | 5,022,925 | -0.07(-0.34%) |
Mar 15, 2005 | 22.23 | 22.27 | 21.74 | 21.84 | 5,895,844 | -0.36(-1.61%) |
Mar 14, 2005 | 21.91 | 22.22 | 21.91 | 22.19 | 6,663,027 | +0.25(+1.14%) |
Mar 11, 2005 | 22.05 | 22.17 | 21.89 | 21.95 | 5,150,195 | -0.11(-0.49%) |
Mar 10, 2005 | 21.98 | 22.08 | 21.89 | 22.05 | 8,254,717 | +0.15(+0.68%) |
Mar 09, 2005 | 21.99 | 22.21 | 21.77 | 21.90 | 13,972,206 | -0.64(-2.84%) |
Mar 08, 2005 | 22.89 | 22.89 | 22.17 | 22.54 | 12,236,168 | -0.49(-2.13%) |
Mar 07, 2005 | 23.10 | 23.27 | 23.01 | 23.04 | 5,907,725 | +0.17(+0.74%) |
Mar 04, 2005 | 22.63 | 23.05 | 22.56 | 22.87 | 7,229,579 | +0.37(+1.65%) |
Mar 03, 2005 | 22.41 | 22.63 | 22.22 | 22.50 | 4,935,455 | +0.09(+0.39%) |
Mar 02, 2005 | 22.25 | 22.77 | 22.25 | 22.41 | 6,234,884 | -0.03(-0.15%) |
Mar 01, 2005 | 22.23 | 22.50 | 22.23 | 22.44 | 5,016,539 | +0.17(+0.76%) |
Feb 28, 2005 | 22.21 | 22.39 | 22.12 | 22.28 | 7,043,352 | +0.07(+0.30%) |
Feb 25, 2005 | 21.85 | 22.21 | 21.76 | 22.21 | 4,942,286 | +0.22(+1.01%) |
Feb 24, 2005 | 21.84 | 22.03 | 21.72 | 21.99 | 4,149,857 | +0.14(+0.65%) |
Feb 23, 2005 | 21.58 | 21.88 | 21.56 | 21.84 | 6,398,389 | +0.33(+1.53%) |
Feb 22, 2005 | 21.76 | 21.85 | 21.51 | 21.51 | 5,461,167 | -0.26(-1.18%) |
Feb 18, 2005 | 21.65 | 21.88 | 21.60 | 21.77 | 5,687,787 | +0.03(+0.12%) |
Feb 17, 2005 | 21.88 | 21.88 | 21.69 | 21.74 | 5,152,422 | -0.21(-0.95%) |
Feb 16, 2005 | 22.15 | 22.21 | 21.83 | 21.95 | 7,048,549 | -0.38(-1.69%) |
Feb 15, 2005 | 21.95 | 22.34 | 21.95 | 22.33 | 8,888,244 | +0.37(+1.69%) |
Feb 14, 2005 | 21.72 | 22.02 | 21.69 | 21.96 | 5,187,024 | +0.24(+1.12%) |
Feb 11, 2005 | 21.48 | 21.88 | 21.41 | 21.72 | 7,932,013 | +0.10(+0.47%) |
Feb 10, 2005 | 21.62 | 21.69 | 21.45 | 21.62 | 5,323,501 | +0.09(+0.41%) |
Feb 09, 2005 | 21.82 | 21.87 | 21.52 | 21.53 | 6,705,649 | -0.30(-1.39%) |
Feb 08, 2005 | 22.03 | 22.12 | 21.80 | 21.83 | 7,691,581 | -0.24(-1.10%) |
Feb 07, 2005 | 21.80 | 22.12 | 21.80 | 22.07 | 8,191,750 | +0.14(+0.65%) |
Feb 04, 2005 | 21.43 | 21.95 | 21.41 | 21.93 | 7,629,209 | +0.34(+1.59%) |
Feb 03, 2005 | 21.28 | 21.62 | 21.14 | 21.59 | 5,486,116 | +0.20(+0.91%) |
Feb 02, 2005 | 21.47 | 21.56 | 21.25 | 21.39 | 9,768,292 | -0.14(-0.66%) |
Feb 01, 2005 | 21.58 | 21.68 | 21.49 | 21.53 | 8,834,782 | -0.28(-1.27%) |
Jan 31, 2005 | 21.62 | 21.88 | 21.62 | 21.81 | 8,635,635 | +0.26(+1.22%) |
Jan 28, 2005 | 21.45 | 21.71 | 21.01 | 21.55 | 11,639,470 | -0.08(-0.37%) |
Jan 27, 2005 | 21.55 | 21.81 | 21.51 | 21.63 | 8,963,834 | +0.09(+0.41%) |
Jan 26, 2005 | 21.50 | 21.72 | 21.46 | 21.54 | 6,942,665 | +0.03(+0.16%) |
Jan 25, 2005 | 21.54 | 21.61 | 21.48 | 21.51 | 7,361,749 | +0.13(+0.63%) |
Jan 24, 2005 | 21.27 | 21.47 | 21.16 | 21.37 | 8,022,156 | +0.33(+1.57%) |
Jan 21, 2005 | 21.18 | 21.28 | 20.96 | 21.04 | 6,067,220 | -0.13(-0.64%) |
Jan 20, 2005 | 21.26 | 21.39 | 20.96 | 21.18 | 6,011,382 | -0.11(-0.54%) |
Jan 19, 2005 | 21.35 | 21.55 | 21.25 | 21.29 | 6,600,061 | +0.01(+0.06%) |
Jan 18, 2005 | 21.01 | 21.34 | 20.93 | 21.28 | 5,409,932 | +0.20(+0.93%) |
Jan 14, 2005 | 20.77 | 21.12 | 20.75 | 21.08 | 5,820,997 | +0.28(+1.36%) |
Jan 13, 2005 | 21.04 | 21.08 | 20.77 | 20.80 | 5,541,954 | -0.30(-1.44%) |
Jan 12, 2005 | 21.02 | 21.11 | 20.85 | 21.10 | 6,228,795 | +0.16(+0.77%) |
Jan 11, 2005 | 21.16 | 21.33 | 20.91 | 20.94 | 7,492,583 | -0.38(-1.80%) |
Jan 10, 2005 | 21.33 | 21.45 | 21.22 | 21.33 | 5,131,037 | -0.13(-0.63%) |
Jan 07, 2005 | 21.57 | 21.67 | 21.37 | 21.46 | 5,795,009 | -0.14(-0.65%) |
Jan 06, 2005 | 21.44 | 21.69 | 21.41 | 21.60 | 5,451,662 | +0.17(+0.79%) |
Jan 05, 2005 | 21.60 | 21.73 | 21.43 | 21.43 | 5,952,277 | -0.17(-0.78%) |
Jan 04, 2005 | 21.37 | 21.76 | 21.37 | 21.60 | 8,071,460 | +0.18(+0.82%) |