Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.10 | 21.15 | 20.87 | 21.08 | 3,576,522 | -0.06(-0.29%) |
Mar 30, 2005 | 20.94 | 21.29 | 20.86 | 21.14 | 4,128,556 | +0.24(+1.15%) |
Mar 29, 2005 | 21.10 | 21.21 | 20.86 | 20.90 | 4,902,741 | -0.34(-1.61%) |
Mar 28, 2005 | 21.19 | 21.34 | 21.10 | 21.24 | 2,132,029 | +0.19(+0.89%) |
Mar 24, 2005 | 21.21 | 21.29 | 21.05 | 21.06 | 2,520,792 | -0.13(-0.62%) |
Mar 23, 2005 | 21.24 | 21.38 | 21.02 | 21.19 | 2,786,910 | -0.05(-0.26%) |
Mar 22, 2005 | 21.53 | 21.68 | 21.20 | 21.24 | 3,325,574 | -0.32(-1.48%) |
Mar 21, 2005 | 21.51 | 21.72 | 21.36 | 21.56 | 2,327,310 | +0.02(+0.11%) |
Mar 18, 2005 | 21.62 | 21.76 | 21.31 | 21.54 | 8,269,069 | -0.07(-0.32%) |
Mar 17, 2005 | 21.22 | 21.69 | 21.18 | 21.61 | 4,213,663 | +0.39(+1.83%) |
Mar 16, 2005 | 21.59 | 21.59 | 21.19 | 21.22 | 3,334,059 | -0.37(-1.69%) |
Mar 15, 2005 | 21.73 | 21.83 | 21.45 | 21.59 | 2,651,537 | -0.11(-0.50%) |
Mar 14, 2005 | 21.80 | 21.95 | 21.60 | 21.69 | 3,052,643 | +0.03(+0.14%) |
Mar 11, 2005 | 21.97 | 22.01 | 21.62 | 21.66 | 3,307,961 | -0.29(-1.31%) |
Mar 10, 2005 | 21.70 | 21.97 | 21.50 | 21.95 | 3,388,440 | +0.23(+1.04%) |
Mar 09, 2005 | 21.59 | 21.94 | 21.57 | 21.73 | 4,971,649 | +0.08(+0.36%) |
Mar 08, 2005 | 21.72 | 21.76 | 21.31 | 21.65 | 3,838,783 | -0.06(-0.29%) |
Mar 07, 2005 | 21.55 | 21.77 | 21.28 | 21.71 | 4,178,566 | +0.15(+0.69%) |
Mar 04, 2005 | 21.44 | 21.59 | 21.16 | 21.56 | 4,150,540 | +0.22(+1.02%) |
Mar 03, 2005 | 21.38 | 21.48 | 21.20 | 21.34 | 2,884,101 | -0.03(-0.15%) |
Mar 02, 2005 | 21.20 | 21.55 | 21.20 | 21.38 | 3,249,981 | +0.06(+0.29%) |
Mar 01, 2005 | 21.02 | 21.55 | 21.02 | 21.31 | 4,000,125 | +0.24(+1.14%) |
Feb 28, 2005 | 20.88 | 21.18 | 20.85 | 21.07 | 3,071,027 | +0.11(+0.52%) |
Feb 25, 2005 | 21.00 | 21.03 | 20.65 | 20.96 | 8,705,400 | -0.12(-0.55%) |
Feb 24, 2005 | 20.71 | 21.11 | 20.65 | 21.08 | 5,473,288 | +0.37(+1.80%) |
Feb 23, 2005 | 20.75 | 20.79 | 20.56 | 20.71 | 2,989,648 | -0.03(-0.15%) |
Feb 22, 2005 | 20.65 | 20.94 | 20.64 | 20.74 | 3,131,064 | -0.09(-0.41%) |
Feb 18, 2005 | 20.89 | 21.00 | 20.82 | 20.82 | 4,414,858 | -0.02(-0.11%) |
Feb 17, 2005 | 20.90 | 21.03 | 20.82 | 20.85 | 4,319,210 | -0.10(-0.48%) |
Feb 16, 2005 | 20.92 | 21.01 | 20.85 | 20.95 | 4,282,185 | +0.00(+0.00%) |
Feb 15, 2005 | 20.70 | 21.06 | 20.66 | 20.95 | 4,187,179 | +0.29(+1.39%) |
Feb 14, 2005 | 20.75 | 20.82 | 20.42 | 20.66 | 14,401,352 | -0.15(-0.71%) |
Feb 11, 2005 | 20.81 | 20.90 | 20.69 | 20.81 | 10,764,278 | +0.00(+0.00%) |
Feb 10, 2005 | 21.25 | 21.28 | 20.74 | 20.81 | 5,251,265 | -0.40(-1.91%) |
Feb 09, 2005 | 21.66 | 21.77 | 21.15 | 21.21 | 2,847,462 | -0.47(-2.19%) |
Feb 08, 2005 | 21.66 | 21.75 | 21.55 | 21.69 | 1,864,239 | -0.07(-0.32%) |
Feb 07, 2005 | 21.66 | 21.83 | 21.54 | 21.76 | 2,337,338 | +0.10(+0.47%) |
Feb 04, 2005 | 21.41 | 21.69 | 21.26 | 21.66 | 5,202,413 | +0.19(+0.87%) |
Feb 03, 2005 | 21.84 | 21.91 | 21.44 | 21.47 | 5,750,590 | -0.49(-2.23%) |
Feb 02, 2005 | 21.74 | 21.96 | 21.69 | 21.96 | 7,988,295 | +0.40(+1.88%) |
Feb 01, 2005 | 21.14 | 21.62 | 21.11 | 21.55 | 7,222,852 | +0.40(+1.91%) |
Jan 31, 2005 | 20.75 | 21.20 | 20.66 | 21.15 | 5,086,452 | +0.60(+2.91%) |
Jan 28, 2005 | 20.81 | 20.92 | 20.50 | 20.55 | 4,052,063 | -0.26(-1.23%) |
Jan 27, 2005 | 20.73 | 20.93 | 20.61 | 20.81 | 6,007,966 | +0.04(+0.19%) |
Jan 26, 2005 | 21.43 | 21.47 | 20.57 | 20.77 | 14,042,157 | -0.41(-1.95%) |
Jan 25, 2005 | 21.39 | 21.81 | 21.11 | 21.18 | 6,665,676 | -0.27(-1.27%) |
Jan 24, 2005 | 21.88 | 22.15 | 21.40 | 21.45 | 5,328,015 | -0.42(-1.92%) |
Jan 21, 2005 | 21.97 | 22.15 | 21.66 | 21.87 | 4,850,674 | -0.11(-0.50%) |
Jan 20, 2005 | 21.67 | 22.08 | 21.48 | 21.98 | 4,362,406 | +0.26(+1.18%) |
Jan 19, 2005 | 22.01 | 22.13 | 21.69 | 21.73 | 3,717,680 | -0.42(-1.90%) |
Jan 18, 2005 | 21.78 | 22.19 | 21.58 | 22.15 | 2,897,986 | +0.37(+1.68%) |
Jan 14, 2005 | 21.57 | 21.88 | 21.50 | 21.78 | 2,005,912 | +0.30(+1.41%) |
Jan 13, 2005 | 21.69 | 21.95 | 21.45 | 21.48 | 4,935,652 | -0.16(-0.75%) |
Jan 12, 2005 | 21.84 | 21.87 | 21.52 | 21.64 | 4,938,352 | -0.21(-0.96%) |
Jan 11, 2005 | 22.19 | 22.19 | 21.82 | 21.85 | 5,566,750 | -0.35(-1.58%) |
Jan 10, 2005 | 22.17 | 22.22 | 21.90 | 22.20 | 4,513,334 | +0.01(+0.04%) |
Jan 07, 2005 | 22.52 | 22.52 | 22.08 | 22.19 | 2,844,762 | -0.17(-0.77%) |
Jan 06, 2005 | 22.32 | 22.57 | 22.21 | 22.36 | 8,006,936 | -0.46(-2.01%) |
Jan 05, 2005 | 23.18 | 23.28 | 22.73 | 22.82 | 4,952,751 | -0.32(-1.38%) |
Jan 04, 2005 | 24.07 | 24.11 | 22.88 | 23.14 | 6,583,012 | -0.83(-3.47%) |