Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.96 | 20.00 | 19.71 | 19.75 | 2,774,168 | -0.24(-1.20%) |
Mar 30, 2005 | 19.92 | 20.11 | 19.78 | 19.99 | 2,230,351 | +0.06(+0.31%) |
Mar 29, 2005 | 20.02 | 20.18 | 19.84 | 19.92 | 2,192,071 | -0.09(-0.44%) |
Mar 28, 2005 | 20.05 | 20.13 | 19.99 | 20.01 | 1,298,907 | +0.11(+0.55%) |
Mar 24, 2005 | 20.02 | 20.11 | 19.89 | 19.90 | 1,757,105 | -0.19(-0.95%) |
Mar 23, 2005 | 20.19 | 20.34 | 20.01 | 20.09 | 2,417,078 | -0.02(-0.10%) |
Mar 22, 2005 | 20.03 | 20.27 | 19.95 | 20.12 | 2,965,717 | +0.08(+0.41%) |
Mar 21, 2005 | 19.92 | 20.12 | 19.84 | 20.03 | 1,894,301 | +0.12(+0.58%) |
Mar 18, 2005 | 19.82 | 19.93 | 19.61 | 19.92 | 4,318,101 | +0.10(+0.52%) |
Mar 17, 2005 | 19.88 | 19.93 | 19.70 | 19.81 | 2,788,049 | -0.06(-0.31%) |
Mar 16, 2005 | 20.01 | 20.14 | 19.83 | 19.88 | 1,537,649 | -0.18(-0.89%) |
Mar 15, 2005 | 20.12 | 20.27 | 20.03 | 20.05 | 2,166,063 | +0.00(+0.00%) |
Mar 14, 2005 | 20.12 | 20.22 | 20.00 | 20.05 | 2,374,561 | -0.08(-0.37%) |
Mar 11, 2005 | 20.22 | 20.29 | 20.08 | 20.13 | 2,336,426 | -0.17(-0.84%) |
Mar 10, 2005 | 20.33 | 20.46 | 20.20 | 20.30 | 2,300,776 | -0.01(-0.07%) |
Mar 09, 2005 | 20.31 | 20.48 | 20.27 | 20.31 | 2,092,717 | -0.08(-0.40%) |
Mar 08, 2005 | 20.40 | 20.53 | 20.36 | 20.40 | 1,878,521 | -0.09(-0.43%) |
Mar 07, 2005 | 20.38 | 20.58 | 20.29 | 20.48 | 2,519,647 | +0.01(+0.07%) |
Mar 04, 2005 | 20.27 | 20.51 | 20.19 | 20.47 | 2,575,168 | +0.27(+1.32%) |
Mar 03, 2005 | 20.37 | 20.41 | 20.16 | 20.20 | 1,837,757 | -0.18(-0.87%) |
Mar 02, 2005 | 20.22 | 20.44 | 20.12 | 20.38 | 2,062,034 | +0.06(+0.30%) |
Mar 01, 2005 | 20.03 | 20.38 | 20.03 | 20.32 | 2,404,221 | +0.31(+1.54%) |
Feb 28, 2005 | 20.19 | 20.25 | 19.92 | 20.01 | 2,630,689 | -0.22(-1.08%) |
Feb 25, 2005 | 19.96 | 20.29 | 19.83 | 20.23 | 2,087,457 | +0.10(+0.48%) |
Feb 24, 2005 | 20.07 | 20.14 | 19.86 | 20.14 | 1,871,216 | +0.08(+0.38%) |
Feb 23, 2005 | 20.09 | 20.19 | 19.90 | 20.06 | 2,404,075 | -0.08(-0.41%) |
Feb 22, 2005 | 20.50 | 20.57 | 20.11 | 20.14 | 2,399,545 | -0.39(-1.90%) |
Feb 18, 2005 | 20.57 | 20.70 | 20.47 | 20.53 | 1,536,772 | -0.01(-0.03%) |
Feb 17, 2005 | 20.55 | 20.59 | 20.38 | 20.54 | 1,928,782 | -0.02(-0.10%) |
Feb 16, 2005 | 20.46 | 20.59 | 20.43 | 20.56 | 1,721,892 | +0.03(+0.13%) |
Feb 15, 2005 | 20.59 | 20.78 | 20.48 | 20.53 | 2,560,119 | -0.06(-0.30%) |
Feb 14, 2005 | 20.43 | 20.66 | 20.33 | 20.59 | 2,722,592 | +0.22(+1.07%) |
Feb 11, 2005 | 20.38 | 20.46 | 20.05 | 20.38 | 2,156,128 | +0.00(+0.00%) |
Feb 10, 2005 | 20.40 | 20.46 | 20.02 | 20.38 | 2,782,204 | +0.05(+0.27%) |
Feb 09, 2005 | 20.72 | 20.72 | 20.26 | 20.32 | 3,068,578 | -0.40(-1.95%) |
Feb 08, 2005 | 20.50 | 20.79 | 20.43 | 20.72 | 2,109,227 | +0.16(+0.77%) |
Feb 07, 2005 | 20.43 | 20.61 | 20.37 | 20.57 | 1,817,155 | +0.12(+0.60%) |
Feb 04, 2005 | 20.27 | 20.50 | 20.23 | 20.44 | 2,158,612 | +0.15(+0.74%) |
Feb 03, 2005 | 20.31 | 20.51 | 20.25 | 20.29 | 1,761,196 | -0.03(-0.17%) |
Feb 02, 2005 | 20.12 | 20.42 | 20.09 | 20.33 | 2,237,364 | +0.17(+0.85%) |
Feb 01, 2005 | 19.83 | 20.22 | 19.73 | 20.16 | 2,809,527 | +0.31(+1.55%) |
Jan 31, 2005 | 19.85 | 19.90 | 19.70 | 19.85 | 2,432,858 | +0.19(+0.97%) |
Jan 28, 2005 | 19.75 | 19.82 | 19.41 | 19.66 | 2,437,972 | -0.13(-0.66%) |
Jan 27, 2005 | 19.75 | 19.93 | 19.71 | 19.79 | 1,504,482 | +0.02(+0.10%) |
Jan 26, 2005 | 19.67 | 19.81 | 19.53 | 19.77 | 1,564,095 | +0.14(+0.70%) |
Jan 25, 2005 | 19.70 | 19.88 | 19.62 | 19.63 | 1,802,544 | -0.07(-0.35%) |
Jan 24, 2005 | 19.70 | 19.86 | 19.51 | 19.70 | 2,044,208 | -0.05(-0.28%) |
Jan 21, 2005 | 19.61 | 19.94 | 19.60 | 19.75 | 1,944,270 | +0.08(+0.38%) |
Jan 20, 2005 | 19.78 | 19.90 | 19.64 | 19.68 | 2,532,504 | -0.07(-0.35%) |
Jan 19, 2005 | 20.01 | 20.03 | 19.68 | 19.75 | 1,925,130 | -0.25(-1.23%) |
Jan 18, 2005 | 20.03 | 20.16 | 19.73 | 19.99 | 2,371,200 | -0.05(-0.27%) |
Jan 14, 2005 | 20.10 | 20.14 | 19.92 | 20.05 | 2,289,525 | -0.05(-0.27%) |
Jan 13, 2005 | 20.14 | 20.30 | 19.87 | 20.10 | 3,390,455 | +0.09(+0.44%) |
Jan 12, 2005 | 19.68 | 20.04 | 19.66 | 20.01 | 3,745,938 | +0.34(+1.74%) |
Jan 11, 2005 | 19.61 | 19.68 | 19.45 | 19.67 | 2,440,017 | +0.10(+0.52%) |
Jan 10, 2005 | 19.66 | 19.75 | 19.50 | 19.57 | 2,919,693 | -0.05(-0.28%) |
Jan 07, 2005 | 19.71 | 19.77 | 19.58 | 19.62 | 2,843,132 | -0.10(-0.49%) |
Jan 06, 2005 | 19.75 | 19.90 | 19.67 | 19.72 | 1,788,664 | -0.10(-0.52%) |
Jan 05, 2005 | 20.07 | 20.07 | 19.78 | 19.82 | 2,017,763 | -0.16(-0.82%) |
Jan 04, 2005 | 20.35 | 20.40 | 19.96 | 19.99 | 2,293,762 | -0.23(-1.12%) |