Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.09 | 23.13 | 22.92 | 22.97 | 147,970 | +0.03(+0.14%) |
Mar 30, 2005 | 22.76 | 22.99 | 22.76 | 22.94 | 183,975 | +0.23(+1.03%) |
Mar 29, 2005 | 22.89 | 23.02 | 22.70 | 22.70 | 129,335 | -0.07(-0.31%) |
Mar 28, 2005 | 22.61 | 22.87 | 22.55 | 22.77 | 187,450 | +0.04(+0.17%) |
Mar 24, 2005 | 22.76 | 22.88 | 22.70 | 22.73 | 243,195 | +0.13(+0.59%) |
Mar 23, 2005 | 22.50 | 22.68 | 22.44 | 22.60 | 299,572 | -0.30(-1.33%) |
Mar 22, 2005 | 22.99 | 23.30 | 22.86 | 22.90 | 381,059 | -0.40(-1.71%) |
Mar 21, 2005 | 23.35 | 23.35 | 23.09 | 23.30 | 214,138 | -0.15(-0.65%) |
Mar 18, 2005 | 23.44 | 23.52 | 23.25 | 23.45 | 316,943 | -0.01(-0.05%) |
Mar 17, 2005 | 23.35 | 23.65 | 23.34 | 23.47 | 291,518 | +0.13(+0.54%) |
Mar 16, 2005 | 23.58 | 23.63 | 23.23 | 23.34 | 233,246 | -1.34(-5.41%) |
Mar 15, 2005 | 24.70 | 24.95 | 24.64 | 24.68 | 348,843 | +0.11(+0.46%) |
Mar 14, 2005 | 24.49 | 24.62 | 24.40 | 24.56 | 244,143 | -0.16(-0.67%) |
Mar 11, 2005 | 24.79 | 25.02 | 24.68 | 24.73 | 310,469 | -0.01(-0.03%) |
Mar 10, 2005 | 24.89 | 24.93 | 24.65 | 24.73 | 163,920 | +0.10(+0.41%) |
Mar 09, 2005 | 24.79 | 24.85 | 24.63 | 24.63 | 292,150 | -0.08(-0.31%) |
Mar 08, 2005 | 24.75 | 24.87 | 24.68 | 24.71 | 232,141 | +0.08(+0.33%) |
Mar 07, 2005 | 24.59 | 24.77 | 24.54 | 24.63 | 359,266 | +0.15(+0.62%) |
Mar 04, 2005 | 24.45 | 24.60 | 24.35 | 24.47 | 257,724 | +0.43(+1.79%) |
Mar 03, 2005 | 23.79 | 24.06 | 23.74 | 24.04 | 375,373 | +0.14(+0.58%) |
Mar 02, 2005 | 23.74 | 24.11 | 23.70 | 23.90 | 320,418 | -0.36(-1.49%) |
Mar 01, 2005 | 24.00 | 24.43 | 23.99 | 24.27 | 156,182 | +0.14(+0.58%) |
Feb 28, 2005 | 24.19 | 24.20 | 23.97 | 24.13 | 217,928 | -0.06(-0.26%) |
Feb 25, 2005 | 24.06 | 24.30 | 23.97 | 24.19 | 176,553 | +0.16(+0.66%) |
Feb 24, 2005 | 23.87 | 24.04 | 23.80 | 24.03 | 221,086 | -0.09(-0.39%) |
Feb 23, 2005 | 24.06 | 24.13 | 23.88 | 24.13 | 288,360 | -0.29(-1.19%) |
Feb 22, 2005 | 24.48 | 24.70 | 24.39 | 24.42 | 221,876 | -0.22(-0.90%) |
Feb 18, 2005 | 24.60 | 24.70 | 24.58 | 24.64 | 164,551 | +0.12(+0.49%) |
Feb 17, 2005 | 24.54 | 24.63 | 24.44 | 24.52 | 168,815 | +0.11(+0.44%) |
Feb 16, 2005 | 24.41 | 24.48 | 24.21 | 24.41 | 229,298 | -0.05(-0.21%) |
Feb 15, 2005 | 24.38 | 24.62 | 24.31 | 24.46 | 165,183 | -0.01(-0.03%) |
Feb 14, 2005 | 24.44 | 24.53 | 24.37 | 24.47 | 132,967 | +0.16(+0.65%) |
Feb 11, 2005 | 24.16 | 24.37 | 24.13 | 24.31 | 212,085 | +0.22(+0.89%) |
Feb 10, 2005 | 23.98 | 24.19 | 23.94 | 24.09 | 172,289 | +0.43(+1.82%) |
Feb 09, 2005 | 23.62 | 23.81 | 23.59 | 23.66 | 344,895 | -0.26(-1.09%) |
Feb 08, 2005 | 23.86 | 23.97 | 23.75 | 23.92 | 318,996 | -0.24(-1.00%) |
Feb 07, 2005 | 24.35 | 24.35 | 24.04 | 24.16 | 255,829 | -0.34(-1.40%) |
Feb 04, 2005 | 24.36 | 24.57 | 24.34 | 24.51 | 333,367 | +0.30(+1.23%) |
Feb 03, 2005 | 24.23 | 24.32 | 24.13 | 24.21 | 291,045 | -0.14(-0.57%) |
Feb 02, 2005 | 24.27 | 24.47 | 24.20 | 24.35 | 300,520 | +0.27(+1.13%) |
Feb 01, 2005 | 23.82 | 24.14 | 23.77 | 24.08 | 219,823 | +0.16(+0.66%) |
Jan 31, 2005 | 23.78 | 24.08 | 23.78 | 23.92 | 263,567 | +0.21(+0.88%) |
Jan 28, 2005 | 23.90 | 23.95 | 23.49 | 23.71 | 459,544 | +0.01(+0.05%) |
Jan 27, 2005 | 23.68 | 23.79 | 23.57 | 23.70 | 260,882 | +0.42(+1.82%) |
Jan 26, 2005 | 23.25 | 23.39 | 23.18 | 23.27 | 227,403 | +0.10(+0.44%) |
Jan 25, 2005 | 23.38 | 23.46 | 23.06 | 23.17 | 461,439 | +0.64(+2.84%) |
Jan 24, 2005 | 22.61 | 22.70 | 22.47 | 22.53 | 452,438 | -0.03(-0.14%) |
Jan 21, 2005 | 22.47 | 22.63 | 22.44 | 22.56 | 407,115 | +0.22(+0.96%) |
Jan 20, 2005 | 22.34 | 22.48 | 22.26 | 22.35 | 221,718 | -0.05(-0.23%) |
Jan 19, 2005 | 22.46 | 22.58 | 22.35 | 22.40 | 337,157 | +0.16(+0.71%) |
Jan 18, 2005 | 22.09 | 22.32 | 21.98 | 22.24 | 418,801 | -0.10(-0.45%) |
Jan 14, 2005 | 22.31 | 22.41 | 22.21 | 22.34 | 332,735 | -0.16(-0.73%) |
Jan 13, 2005 | 22.55 | 22.75 | 22.47 | 22.51 | 467,756 | -0.04(-0.17%) |
Jan 12, 2005 | 22.50 | 22.59 | 22.35 | 22.54 | 392,902 | -0.04(-0.20%) |
Jan 11, 2005 | 22.77 | 22.77 | 22.57 | 22.59 | 389,270 | -0.28(-1.22%) |
Jan 10, 2005 | 22.83 | 22.99 | 22.75 | 22.87 | 306,994 | +0.09(+0.42%) |
Jan 07, 2005 | 23.03 | 23.04 | 22.70 | 22.77 | 247,933 | -0.09(-0.39%) |
Jan 06, 2005 | 22.96 | 22.96 | 22.74 | 22.86 | 270,199 | +0.12(+0.53%) |
Jan 05, 2005 | 22.80 | 22.92 | 22.68 | 22.74 | 383,427 | -0.13(-0.58%) |
Jan 04, 2005 | 23.20 | 23.20 | 22.81 | 22.87 | 488,444 | -0.39(-1.69%) |