Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 22.54 | 22.84 | 22.54 | 22.62 | 18,690 | -0.25(-1.09%) |
Mar 30, 2005 | 22.67 | 22.93 | 22.67 | 22.87 | 13,119 | +0.42(+1.88%) |
Mar 29, 2005 | 23.10 | 23.10 | 22.40 | 22.45 | 44,030 | -0.76(-3.28%) |
Mar 28, 2005 | 23.37 | 23.55 | 23.09 | 23.21 | 31,809 | -0.13(-0.57%) |
Mar 24, 2005 | 22.95 | 23.37 | 22.95 | 23.34 | 30,731 | +0.71(+3.12%) |
Mar 23, 2005 | 23.18 | 23.28 | 22.49 | 22.64 | 45,827 | -0.26(-1.14%) |
Mar 22, 2005 | 23.23 | 23.33 | 22.89 | 22.90 | 24,261 | -0.54(-2.30%) |
Mar 21, 2005 | 23.65 | 23.65 | 23.20 | 23.44 | 15,455 | -0.31(-1.29%) |
Mar 18, 2005 | 24.34 | 24.34 | 23.37 | 23.74 | 48,702 | -0.81(-3.29%) |
Mar 17, 2005 | 24.21 | 24.66 | 24.21 | 24.55 | 13,838 | +0.35(+1.45%) |
Mar 16, 2005 | 24.37 | 24.37 | 24.12 | 24.20 | 10,064 | -0.17(-0.68%) |
Mar 15, 2005 | 24.23 | 24.40 | 23.94 | 24.37 | 53,555 | -0.73(-2.93%) |
Mar 14, 2005 | 24.88 | 25.15 | 24.77 | 25.10 | 80,152 | +0.51(+2.06%) |
Mar 11, 2005 | 24.37 | 24.71 | 24.37 | 24.59 | 40,076 | +0.22(+0.91%) |
Mar 10, 2005 | 24.53 | 24.54 | 24.17 | 24.37 | 49,062 | +0.16(+0.67%) |
Mar 09, 2005 | 24.20 | 24.32 | 24.03 | 24.21 | 62,540 | +0.40(+1.66%) |
Mar 08, 2005 | 23.73 | 23.93 | 23.67 | 23.82 | 36,302 | +0.45(+1.93%) |
Mar 07, 2005 | 23.55 | 23.55 | 23.30 | 23.36 | 14,017 | -0.06(-0.26%) |
Mar 04, 2005 | 23.43 | 23.58 | 23.35 | 23.43 | 26,238 | -0.19(-0.80%) |
Mar 03, 2005 | 23.09 | 23.64 | 23.09 | 23.62 | 39,177 | +0.50(+2.14%) |
Mar 02, 2005 | 23.54 | 23.54 | 22.99 | 23.12 | 70,627 | -0.87(-3.62%) |
Mar 01, 2005 | 24.43 | 24.43 | 23.84 | 23.99 | 24,261 | -0.24(-1.01%) |
Feb 28, 2005 | 24.53 | 24.53 | 23.99 | 24.23 | 40,974 | -0.31(-1.25%) |
Feb 25, 2005 | 24.03 | 24.54 | 24.03 | 24.54 | 36,841 | +0.43(+1.78%) |
Feb 24, 2005 | 23.93 | 24.13 | 23.86 | 24.11 | 60,384 | +0.04(+0.18%) |
Feb 23, 2005 | 23.82 | 24.08 | 23.82 | 24.07 | 47,085 | +0.66(+2.80%) |
Feb 22, 2005 | 23.34 | 23.55 | 23.26 | 23.41 | 50,859 | +0.37(+1.62%) |
Feb 18, 2005 | 22.76 | 23.04 | 22.67 | 23.04 | 17,072 | +0.22(+0.98%) |
Feb 17, 2005 | 22.87 | 23.03 | 22.81 | 22.81 | 34,505 | -0.27(-1.18%) |
Feb 16, 2005 | 22.85 | 23.12 | 22.77 | 23.09 | 70,987 | +0.55(+2.44%) |
Feb 15, 2005 | 22.37 | 22.70 | 22.37 | 22.54 | 78,175 | +0.79(+3.63%) |
Feb 14, 2005 | 21.98 | 21.98 | 21.71 | 21.75 | 13,658 | -0.11(-0.51%) |
Feb 11, 2005 | 21.48 | 21.92 | 21.48 | 21.86 | 26,238 | +0.33(+1.52%) |
Feb 10, 2005 | 21.38 | 21.70 | 21.34 | 21.53 | 46,546 | +0.15(+0.70%) |
Feb 09, 2005 | 21.60 | 21.69 | 21.37 | 21.38 | 27,855 | -0.22(-1.03%) |
Feb 08, 2005 | 21.57 | 21.60 | 21.45 | 21.60 | 18,870 | +0.33(+1.57%) |
Feb 07, 2005 | 21.26 | 21.56 | 21.25 | 21.27 | 72,425 | +0.01(+0.05%) |
Feb 04, 2005 | 21.13 | 21.27 | 21.13 | 21.26 | 26,957 | +0.28(+1.33%) |
Feb 03, 2005 | 20.95 | 21.02 | 20.82 | 20.98 | 41,514 | +0.04(+0.19%) |
Feb 02, 2005 | 20.92 | 20.98 | 20.87 | 20.94 | 29,473 | +0.21(+0.99%) |
Feb 01, 2005 | 20.45 | 20.73 | 20.45 | 20.73 | 97,045 | +0.43(+2.14%) |
Jan 31, 2005 | 20.12 | 20.31 | 20.09 | 20.30 | 69,549 | +0.27(+1.33%) |
Jan 28, 2005 | 20.27 | 20.31 | 19.93 | 20.03 | 34,684 | -0.23(-1.15%) |
Jan 27, 2005 | 20.05 | 20.33 | 20.04 | 20.27 | 19,229 | +0.16(+0.77%) |
Jan 26, 2005 | 20.12 | 20.24 | 20.02 | 20.11 | 21,565 | -0.06(-0.30%) |
Jan 25, 2005 | 20.20 | 20.53 | 20.17 | 20.17 | 80,512 | +0.41(+2.05%) |
Jan 24, 2005 | 19.77 | 20.10 | 19.76 | 19.76 | 40,256 | +0.07(+0.34%) |
Jan 21, 2005 | 19.65 | 19.95 | 19.65 | 19.70 | 37,200 | +0.21(+1.09%) |
Jan 20, 2005 | 19.73 | 19.75 | 19.46 | 19.49 | 41,873 | -0.32(-1.63%) |
Jan 19, 2005 | 20.19 | 20.19 | 19.75 | 19.81 | 160,305 | -0.38(-1.87%) |
Jan 18, 2005 | 19.94 | 20.19 | 19.79 | 20.19 | 23,722 | +0.33(+1.65%) |
Jan 14, 2005 | 19.48 | 19.86 | 19.48 | 19.86 | 32,708 | +0.15(+0.76%) |
Jan 13, 2005 | 19.75 | 19.81 | 19.62 | 19.71 | 14,377 | -0.12(-0.62%) |
Jan 12, 2005 | 19.33 | 19.89 | 19.33 | 19.83 | 46,725 | +0.52(+2.71%) |
Jan 11, 2005 | 19.31 | 19.43 | 19.26 | 19.31 | 29,832 | +0.17(+0.87%) |
Jan 10, 2005 | 19.32 | 19.32 | 18.92 | 19.14 | 38,998 | -0.18(-0.95%) |
Jan 07, 2005 | 19.50 | 19.50 | 19.14 | 19.33 | 30,371 | -0.26(-1.34%) |
Jan 06, 2005 | 19.20 | 19.67 | 19.20 | 19.59 | 66,314 | +0.45(+2.33%) |
Jan 05, 2005 | 19.59 | 19.65 | 19.14 | 19.14 | 56,250 | -0.57(-2.91%) |
Jan 04, 2005 | 20.32 | 20.32 | 19.70 | 19.71 | 86,442 | -0.60(-2.96%) |