Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.07 | 23.18 | 22.49 | 22.64 | 279,229 | -0.41(-1.78%) |
Mar 30, 2005 | 22.47 | 23.05 | 22.47 | 23.05 | 196,315 | +0.80(+3.60%) |
Mar 29, 2005 | 22.32 | 22.78 | 22.20 | 22.25 | 241,813 | -0.30(-1.33%) |
Mar 28, 2005 | 22.12 | 22.64 | 22.12 | 22.55 | 278,798 | +0.44(+1.99%) |
Mar 24, 2005 | 22.58 | 22.65 | 22.11 | 22.11 | 301,027 | -0.20(-0.90%) |
Mar 23, 2005 | 21.67 | 22.65 | 21.65 | 22.31 | 260,329 | +0.50(+2.29%) |
Mar 22, 2005 | 21.70 | 22.00 | 21.60 | 21.81 | 347,381 | +0.12(+0.55%) |
Mar 21, 2005 | 21.91 | 22.00 | 21.53 | 21.69 | 361,285 | -0.23(-1.05%) |
Mar 18, 2005 | 22.47 | 22.47 | 21.68 | 21.92 | 388,997 | -0.44(-1.97%) |
Mar 17, 2005 | 22.20 | 22.44 | 21.89 | 22.36 | 204,531 | +0.25(+1.13%) |
Mar 16, 2005 | 22.90 | 23.10 | 21.56 | 22.11 | 947,624 | -0.97(-4.20%) |
Mar 15, 2005 | 23.64 | 23.75 | 23.08 | 23.08 | 178,948 | -0.36(-1.54%) |
Mar 14, 2005 | 23.40 | 23.83 | 23.26 | 23.44 | 217,081 | -0.24(-1.01%) |
Mar 11, 2005 | 24.26 | 24.26 | 23.31 | 23.68 | 256,611 | -0.34(-1.42%) |
Mar 10, 2005 | 23.63 | 24.28 | 23.15 | 24.02 | 259,307 | +0.32(+1.35%) |
Mar 09, 2005 | 23.85 | 24.29 | 23.56 | 23.70 | 191,241 | -0.33(-1.37%) |
Mar 08, 2005 | 23.84 | 24.19 | 23.80 | 24.03 | 392,823 | +0.37(+1.56%) |
Mar 07, 2005 | 22.99 | 23.82 | 22.86 | 23.66 | 270,399 | +0.84(+3.68%) |
Mar 04, 2005 | 22.79 | 23.14 | 22.53 | 22.82 | 443,343 | +0.09(+0.40%) |
Mar 03, 2005 | 23.00 | 23.06 | 22.31 | 22.73 | 440,653 | -0.10(-0.44%) |
Mar 02, 2005 | 23.22 | 23.22 | 22.79 | 22.83 | 407,774 | -0.30(-1.30%) |
Mar 01, 2005 | 22.95 | 23.81 | 22.88 | 23.13 | 283,045 | +0.16(+0.70%) |
Feb 28, 2005 | 23.21 | 23.75 | 22.64 | 22.97 | 358,711 | -0.50(-2.13%) |
Feb 25, 2005 | 22.89 | 23.64 | 22.80 | 23.47 | 291,360 | +0.72(+3.16%) |
Feb 24, 2005 | 23.22 | 23.43 | 22.19 | 22.75 | 495,653 | -0.48(-2.07%) |
Feb 23, 2005 | 23.83 | 23.86 | 23.23 | 23.23 | 220,537 | -0.21(-0.90%) |
Feb 22, 2005 | 23.55 | 24.11 | 23.36 | 23.44 | 596,038 | -0.13(-0.55%) |
Feb 18, 2005 | 23.78 | 23.81 | 23.28 | 23.57 | 145,857 | +0.03(+0.13%) |
Feb 17, 2005 | 23.80 | 23.80 | 23.25 | 23.54 | 384,816 | -0.07(-0.30%) |
Feb 16, 2005 | 23.20 | 23.82 | 23.00 | 23.61 | 312,820 | +0.05(+0.21%) |
Feb 15, 2005 | 23.20 | 23.94 | 23.00 | 23.56 | 340,230 | +0.39(+1.68%) |
Feb 14, 2005 | 23.60 | 23.60 | 22.64 | 23.17 | 745,693 | -0.33(-1.40%) |
Feb 11, 2005 | 22.98 | 25.19 | 22.58 | 23.50 | 1,252,187 | -0.39(-1.63%) |
Feb 10, 2005 | 24.25 | 24.64 | 23.64 | 23.89 | 529,041 | -0.37(-1.53%) |
Feb 09, 2005 | 24.75 | 24.97 | 24.18 | 24.26 | 504,607 | -0.52(-2.10%) |
Feb 08, 2005 | 24.35 | 24.80 | 23.89 | 24.78 | 367,118 | +0.65(+2.69%) |
Feb 07, 2005 | 24.29 | 24.51 | 24.08 | 24.13 | 207,104 | -0.05(-0.21%) |
Feb 04, 2005 | 23.30 | 24.30 | 23.29 | 24.18 | 176,741 | +0.88(+3.78%) |
Feb 03, 2005 | 23.50 | 23.84 | 23.21 | 23.30 | 279,728 | -0.52(-2.18%) |
Feb 02, 2005 | 23.82 | 23.90 | 23.39 | 23.82 | 160,096 | +0.08(+0.34%) |
Feb 01, 2005 | 22.97 | 23.80 | 22.79 | 23.74 | 301,817 | +0.97(+4.26%) |
Jan 31, 2005 | 22.42 | 22.92 | 22.17 | 22.77 | 287,061 | +0.57(+2.57%) |
Jan 28, 2005 | 23.00 | 23.12 | 22.10 | 22.20 | 245,728 | -0.76(-3.31%) |
Jan 27, 2005 | 22.66 | 23.25 | 22.56 | 22.96 | 137,494 | +0.26(+1.15%) |
Jan 26, 2005 | 21.98 | 22.79 | 21.80 | 22.70 | 271,097 | +0.98(+4.51%) |
Jan 25, 2005 | 21.95 | 22.17 | 21.58 | 21.72 | 187,521 | +0.03(+0.14%) |
Jan 24, 2005 | 22.15 | 22.15 | 21.69 | 21.69 | 282,698 | -0.24(-1.09%) |
Jan 21, 2005 | 22.43 | 22.45 | 21.84 | 21.93 | 368,626 | -0.64(-2.84%) |
Jan 20, 2005 | 22.37 | 22.88 | 22.12 | 22.57 | 252,818 | +0.22(+0.98%) |
Jan 19, 2005 | 22.78 | 22.85 | 22.23 | 22.35 | 387,354 | -0.52(-2.27%) |
Jan 18, 2005 | 22.88 | 23.05 | 22.42 | 22.87 | 534,909 | +0.37(+1.64%) |
Jan 14, 2005 | 22.48 | 22.76 | 22.26 | 22.50 | 750,897 | +0.13(+0.58%) |
Jan 13, 2005 | 23.10 | 23.16 | 22.11 | 22.37 | 692,590 | -0.55(-2.40%) |
Jan 12, 2005 | 22.75 | 23.14 | 22.69 | 22.92 | 1,160,581 | +0.56(+2.50%) |
Jan 11, 2005 | 22.92 | 22.92 | 22.20 | 22.36 | 828,657 | -0.53(-2.32%) |
Jan 10, 2005 | 22.35 | 22.96 | 22.00 | 22.89 | 1,477,621 | +0.63(+2.83%) |
Jan 07, 2005 | 21.05 | 23.21 | 20.95 | 22.26 | 3,833,189 | -0.73(-3.18%) |
Jan 06, 2005 | 23.75 | 24.02 | 22.74 | 22.99 | 794,212 | -0.79(-3.32%) |
Jan 05, 2005 | 24.97 | 24.99 | 23.24 | 23.78 | 587,217 | -1.22(-4.88%) |
Jan 04, 2005 | 26.80 | 26.88 | 24.93 | 25.00 | 577,061 | -1.75(-6.54%) |