Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.13 | 21.54 | 21.00 | 21.20 | 541,403 | +0.15(+0.70%) |
Mar 30, 2005 | 21.13 | 21.32 | 20.85 | 21.05 | 695,892 | -0.10(-0.45%) |
Mar 29, 2005 | 21.54 | 21.67 | 21.08 | 21.14 | 553,490 | -0.41(-1.89%) |
Mar 28, 2005 | 21.73 | 22.02 | 21.55 | 21.55 | 583,997 | -0.16(-0.76%) |
Mar 24, 2005 | 21.72 | 21.83 | 21.65 | 21.72 | 457,136 | +0.10(+0.44%) |
Mar 23, 2005 | 22.23 | 22.27 | 21.55 | 21.62 | 599,192 | -0.61(-2.74%) |
Mar 22, 2005 | 22.06 | 22.58 | 22.06 | 22.23 | 401,418 | +0.16(+0.71%) |
Mar 21, 2005 | 22.11 | 22.28 | 21.87 | 22.07 | 556,483 | -0.08(-0.35%) |
Mar 18, 2005 | 22.39 | 22.39 | 21.86 | 22.15 | 714,656 | -0.24(-1.09%) |
Mar 17, 2005 | 22.79 | 22.79 | 22.06 | 22.39 | 948,347 | -0.32(-1.41%) |
Mar 16, 2005 | 22.93 | 22.94 | 22.29 | 22.72 | 572,485 | -0.65(-2.79%) |
Mar 15, 2005 | 23.41 | 23.59 | 23.26 | 23.37 | 485,455 | -0.09(-0.37%) |
Mar 14, 2005 | 23.05 | 23.82 | 23.05 | 23.45 | 557,980 | +0.45(+1.96%) |
Mar 11, 2005 | 23.41 | 23.71 | 22.92 | 23.00 | 371,027 | -0.36(-1.56%) |
Mar 10, 2005 | 23.36 | 23.69 | 23.20 | 23.37 | 263,161 | +0.02(+0.07%) |
Mar 09, 2005 | 23.73 | 23.74 | 23.18 | 23.35 | 374,941 | -0.41(-1.72%) |
Mar 08, 2005 | 23.39 | 23.99 | 23.39 | 23.76 | 333,844 | +0.36(+1.56%) |
Mar 07, 2005 | 23.24 | 24.12 | 23.24 | 23.39 | 397,274 | +0.16(+0.67%) |
Mar 04, 2005 | 23.41 | 23.55 | 23.06 | 23.24 | 826,897 | -0.08(-0.34%) |
Mar 03, 2005 | 23.33 | 23.37 | 23.04 | 23.32 | 580,658 | -0.01(-0.04%) |
Mar 02, 2005 | 23.36 | 23.68 | 23.28 | 23.32 | 465,194 | -0.13(-0.56%) |
Mar 01, 2005 | 23.50 | 23.76 | 23.24 | 23.45 | 446,775 | +0.03(+0.11%) |
Feb 28, 2005 | 23.12 | 23.45 | 23.05 | 23.43 | 316,806 | +0.31(+1.35%) |
Feb 25, 2005 | 22.80 | 23.23 | 22.80 | 23.12 | 555,217 | +0.53(+2.35%) |
Feb 24, 2005 | 22.63 | 22.72 | 22.07 | 22.59 | 686,222 | +0.07(+0.31%) |
Feb 23, 2005 | 22.77 | 22.77 | 22.27 | 22.52 | 419,031 | -0.21(-0.92%) |
Feb 22, 2005 | 23.19 | 23.19 | 22.43 | 22.72 | 445,509 | -0.40(-1.73%) |
Feb 18, 2005 | 23.20 | 23.37 | 23.01 | 23.12 | 240,137 | -0.01(-0.04%) |
Feb 17, 2005 | 23.01 | 23.38 | 22.99 | 23.13 | 537,719 | +0.24(+1.06%) |
Feb 16, 2005 | 22.38 | 23.19 | 22.33 | 22.89 | 619,683 | +0.57(+2.57%) |
Feb 15, 2005 | 22.32 | 22.63 | 22.24 | 22.32 | 742,055 | +0.02(+0.08%) |
Feb 14, 2005 | 21.70 | 22.34 | 21.70 | 22.30 | 629,699 | +0.58(+2.68%) |
Feb 11, 2005 | 21.25 | 22.11 | 20.89 | 21.72 | 2,439,249 | +0.27(+1.26%) |
Feb 10, 2005 | 22.59 | 22.59 | 21.04 | 21.45 | 1,598,192 | -1.14(-5.04%) |
Feb 09, 2005 | 22.93 | 23.02 | 22.53 | 22.59 | 396,008 | -0.35(-1.52%) |
Feb 08, 2005 | 22.72 | 22.93 | 22.48 | 22.93 | 182,808 | +0.14(+0.61%) |
Feb 07, 2005 | 22.89 | 22.98 | 22.58 | 22.79 | 237,835 | -0.24(-1.06%) |
Feb 04, 2005 | 22.39 | 23.11 | 22.37 | 23.04 | 380,697 | +0.60(+2.67%) |
Feb 03, 2005 | 22.08 | 22.46 | 22.02 | 22.44 | 471,526 | +0.40(+1.81%) |
Feb 02, 2005 | 21.95 | 22.05 | 21.59 | 22.04 | 472,447 | -0.03(-0.12%) |
Feb 01, 2005 | 22.05 | 22.33 | 21.95 | 22.06 | 297,696 | +0.02(+0.08%) |
Jan 31, 2005 | 21.91 | 22.12 | 21.76 | 22.05 | 226,093 | +0.14(+0.63%) |
Jan 28, 2005 | 22.24 | 22.27 | 21.53 | 21.91 | 246,469 | -0.35(-1.56%) |
Jan 27, 2005 | 22.06 | 22.26 | 21.84 | 22.26 | 215,502 | +0.04(+0.20%) |
Jan 26, 2005 | 21.98 | 22.24 | 21.83 | 22.21 | 221,948 | +0.10(+0.43%) |
Jan 25, 2005 | 21.91 | 22.24 | 21.84 | 22.12 | 284,688 | +0.18(+0.83%) |
Jan 24, 2005 | 21.80 | 22.26 | 21.68 | 21.93 | 520,912 | -0.05(-0.24%) |
Jan 21, 2005 | 21.41 | 22.06 | 21.18 | 21.99 | 587,450 | +0.57(+2.68%) |
Jan 20, 2005 | 21.60 | 21.60 | 21.14 | 21.41 | 393,705 | -0.10(-0.44%) |
Jan 19, 2005 | 21.93 | 22.04 | 21.41 | 21.51 | 387,028 | -0.64(-2.90%) |
Jan 18, 2005 | 22.11 | 22.21 | 21.78 | 22.15 | 287,911 | +0.04(+0.20%) |
Jan 14, 2005 | 22.15 | 22.22 | 21.79 | 22.11 | 301,841 | +0.01(+0.04%) |
Jan 13, 2005 | 22.34 | 22.34 | 21.98 | 22.10 | 410,513 | -0.18(-0.82%) |
Jan 12, 2005 | 22.25 | 22.29 | 22.06 | 22.28 | 841,747 | +0.03(+0.16%) |
Jan 11, 2005 | 22.28 | 22.41 | 22.06 | 22.25 | 480,160 | -0.10(-0.43%) |
Jan 10, 2005 | 22.11 | 22.35 | 22.11 | 22.34 | 515,731 | +0.23(+1.06%) |
Jan 07, 2005 | 22.11 | 22.21 | 21.87 | 22.11 | 529,200 | -0.13(-0.59%) |
Jan 06, 2005 | 21.80 | 22.25 | 21.70 | 22.24 | 605,178 | +0.47(+2.15%) |
Jan 05, 2005 | 22.29 | 22.29 | 21.72 | 21.77 | 590,328 | -0.52(-2.34%) |
Jan 04, 2005 | 22.78 | 22.81 | 22.06 | 22.29 | 628,202 | -0.49(-2.14%) |