Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25.45 | 25.60 | 24.50 | 25.20 | 873,317 | -0.85(-3.26%) |
Mar 30, 2005 | 25.80 | 26.37 | 25.51 | 26.05 | 471,450 | +0.17(+0.66%) |
Mar 29, 2005 | 25.92 | 26.40 | 25.35 | 25.88 | 1,221,184 | -0.33(-1.26%) |
Mar 28, 2005 | 24.48 | 27.08 | 24.38 | 26.21 | 2,322,226 | +1.83(+7.51%) |
Mar 24, 2005 | 24.40 | 24.73 | 24.14 | 24.38 | 796,373 | +0.67(+2.83%) |
Mar 23, 2005 | 23.48 | 24.14 | 23.48 | 23.71 | 658,721 | +0.08(+0.34%) |
Mar 22, 2005 | 23.86 | 23.94 | 23.21 | 23.63 | 496,710 | -0.29(-1.21%) |
Mar 21, 2005 | 23.26 | 24.00 | 23.02 | 23.92 | 934,639 | +0.74(+3.19%) |
Mar 18, 2005 | 22.85 | 23.45 | 22.75 | 23.18 | 841,294 | +0.39(+1.71%) |
Mar 17, 2005 | 22.10 | 22.93 | 22.10 | 22.79 | 488,015 | +0.68(+3.08%) |
Mar 16, 2005 | 21.60 | 22.48 | 21.60 | 22.11 | 717,952 | +0.28(+1.28%) |
Mar 15, 2005 | 21.96 | 22.45 | 21.62 | 21.83 | 374,004 | -0.23(-1.04%) |
Mar 14, 2005 | 22.48 | 22.48 | 21.90 | 22.06 | 278,815 | -0.24(-1.08%) |
Mar 11, 2005 | 22.25 | 22.90 | 22.11 | 22.30 | 494,060 | +0.03(+0.13%) |
Mar 10, 2005 | 22.01 | 22.34 | 21.87 | 22.27 | 535,160 | +0.10(+0.45%) |
Mar 09, 2005 | 22.98 | 23.11 | 22.06 | 22.17 | 412,669 | -0.94(-4.07%) |
Mar 08, 2005 | 23.41 | 23.41 | 22.97 | 23.11 | 492,169 | -0.12(-0.52%) |
Mar 07, 2005 | 23.18 | 23.72 | 23.02 | 23.23 | 584,369 | +0.16(+0.69%) |
Mar 04, 2005 | 23.01 | 23.29 | 22.89 | 23.07 | 306,247 | +0.20(+0.87%) |
Mar 03, 2005 | 22.75 | 23.30 | 22.51 | 22.87 | 294,279 | +0.07(+0.31%) |
Mar 02, 2005 | 22.66 | 23.35 | 22.63 | 22.80 | 437,114 | +0.05(+0.22%) |
Mar 01, 2005 | 22.57 | 22.88 | 22.41 | 22.75 | 366,055 | +0.28(+1.25%) |
Feb 28, 2005 | 22.16 | 22.67 | 22.16 | 22.47 | 413,534 | +0.22(+0.99%) |
Feb 25, 2005 | 22.60 | 22.70 | 22.21 | 22.25 | 313,747 | -0.27(-1.20%) |
Feb 24, 2005 | 21.90 | 22.60 | 21.75 | 22.52 | 585,694 | +0.47(+2.13%) |
Feb 23, 2005 | 22.38 | 22.80 | 21.63 | 22.05 | 621,417 | -0.39(-1.74%) |
Feb 22, 2005 | 22.79 | 23.54 | 22.26 | 22.44 | 1,228,067 | -0.44(-1.92%) |
Feb 18, 2005 | 22.60 | 23.49 | 21.71 | 22.88 | 3,190,478 | +1.74(+8.23%) |
Feb 17, 2005 | 21.76 | 22.03 | 20.70 | 21.14 | 1,243,244 | -0.64(-2.94%) |
Feb 16, 2005 | 22.30 | 22.45 | 21.52 | 21.78 | 678,559 | -0.47(-2.11%) |
Feb 15, 2005 | 21.82 | 22.42 | 21.77 | 22.25 | 981,912 | +0.86(+4.02%) |
Feb 14, 2005 | 21.42 | 21.67 | 21.04 | 21.39 | 463,070 | -0.01(-0.05%) |
Feb 11, 2005 | 20.84 | 21.48 | 20.51 | 21.40 | 477,631 | +0.46(+2.20%) |
Feb 10, 2005 | 21.24 | 21.24 | 20.56 | 20.94 | 757,905 | -0.09(-0.43%) |
Feb 09, 2005 | 21.14 | 21.71 | 21.02 | 21.03 | 628,573 | -0.17(-0.80%) |
Feb 08, 2005 | 21.76 | 21.88 | 21.11 | 21.20 | 789,261 | -0.62(-2.84%) |
Feb 07, 2005 | 21.82 | 22.02 | 21.76 | 21.82 | 443,782 | +0.00(+0.00%) |
Feb 04, 2005 | 22.26 | 22.29 | 21.77 | 21.82 | 482,969 | -0.38(-1.71%) |
Feb 03, 2005 | 22.30 | 22.47 | 21.87 | 22.20 | 409,144 | -0.07(-0.31%) |
Feb 02, 2005 | 22.37 | 23.30 | 22.13 | 22.27 | 529,920 | -0.13(-0.58%) |
Feb 01, 2005 | 22.64 | 22.87 | 22.38 | 22.40 | 394,670 | -0.19(-0.84%) |
Jan 31, 2005 | 22.12 | 22.98 | 22.10 | 22.59 | 660,959 | +0.48(+2.17%) |
Jan 28, 2005 | 22.35 | 22.90 | 21.95 | 22.11 | 815,404 | -0.25(-1.12%) |
Jan 27, 2005 | 22.55 | 22.73 | 22.20 | 22.36 | 400,370 | -0.16(-0.71%) |
Jan 26, 2005 | 22.28 | 22.71 | 22.10 | 22.52 | 430,794 | +0.28(+1.26%) |
Jan 25, 2005 | 22.40 | 22.98 | 22.03 | 22.24 | 574,567 | -0.30(-1.33%) |
Jan 24, 2005 | 22.89 | 23.22 | 22.44 | 22.54 | 931,035 | -0.45(-1.96%) |
Jan 21, 2005 | 23.38 | 23.49 | 22.77 | 22.99 | 995,347 | -0.58(-2.46%) |
Jan 20, 2005 | 24.01 | 24.08 | 23.34 | 23.57 | 1,012,392 | -0.55(-2.28%) |
Jan 19, 2005 | 24.55 | 24.60 | 24.02 | 24.12 | 475,339 | -0.35(-1.43%) |
Jan 18, 2005 | 24.01 | 24.99 | 23.15 | 24.47 | 1,062,327 | +0.58(+2.43%) |
Jan 14, 2005 | 23.94 | 24.40 | 23.65 | 23.89 | 781,215 | -0.17(-0.71%) |
Jan 13, 2005 | 24.14 | 24.45 | 23.99 | 24.06 | 518,799 | -0.17(-0.70%) |
Jan 12, 2005 | 24.39 | 24.49 | 23.72 | 24.23 | 762,961 | -0.12(-0.49%) |
Jan 11, 2005 | 25.00 | 25.02 | 24.21 | 24.35 | 1,000,013 | -0.68(-2.72%) |
Jan 10, 2005 | 25.10 | 25.50 | 24.70 | 25.03 | 942,798 | +0.02(+0.08%) |
Jan 07, 2005 | 24.35 | 25.40 | 24.31 | 25.01 | 2,252,683 | +0.83(+3.43%) |
Jan 06, 2005 | 23.65 | 24.59 | 22.66 | 24.18 | 2,636,821 | +0.59(+2.50%) |
Jan 05, 2005 | 23.70 | 23.98 | 23.10 | 23.59 | 887,324 | -0.29(-1.21%) |
Jan 04, 2005 | 24.40 | 25.81 | 23.73 | 23.88 | 2,967,534 | +0.15(+0.63%) |