Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.11 | 23.55 | 23.10 | 23.17 | 425,827 | -0.02(-0.09%) |
Mar 30, 2005 | 22.79 | 23.27 | 22.79 | 23.19 | 523,947 | +0.48(+2.12%) |
Mar 29, 2005 | 23.03 | 23.13 | 22.60 | 22.71 | 403,184 | -0.28(-1.20%) |
Mar 28, 2005 | 22.82 | 23.11 | 22.77 | 22.98 | 449,705 | +0.15(+0.64%) |
Mar 24, 2005 | 22.96 | 23.06 | 22.75 | 22.84 | 320,022 | -0.05(-0.22%) |
Mar 23, 2005 | 22.90 | 23.03 | 22.80 | 22.89 | 253,739 | -0.12(-0.51%) |
Mar 22, 2005 | 22.90 | 23.18 | 22.88 | 23.00 | 332,235 | +0.05(+0.22%) |
Mar 21, 2005 | 23.12 | 23.12 | 22.87 | 22.95 | 191,848 | -0.17(-0.72%) |
Mar 18, 2005 | 23.21 | 23.48 | 22.91 | 23.12 | 425,827 | -0.08(-0.35%) |
Mar 17, 2005 | 23.43 | 23.52 | 23.14 | 23.20 | 200,905 | -0.26(-1.09%) |
Mar 16, 2005 | 23.55 | 23.65 | 23.31 | 23.46 | 258,131 | -0.31(-1.32%) |
Mar 15, 2005 | 23.81 | 23.98 | 23.68 | 23.77 | 214,491 | -0.06(-0.24%) |
Mar 14, 2005 | 23.65 | 23.95 | 23.64 | 23.83 | 191,299 | +0.24(+1.02%) |
Mar 11, 2005 | 23.61 | 23.87 | 23.57 | 23.59 | 192,123 | -0.09(-0.40%) |
Mar 10, 2005 | 23.70 | 23.89 | 23.58 | 23.68 | 198,710 | -0.01(-0.03%) |
Mar 09, 2005 | 24.02 | 24.08 | 23.69 | 23.69 | 214,080 | -0.32(-1.34%) |
Mar 08, 2005 | 24.16 | 24.32 | 23.90 | 24.01 | 209,139 | -0.13(-0.54%) |
Mar 07, 2005 | 24.29 | 24.38 | 24.08 | 24.14 | 277,343 | -0.15(-0.60%) |
Mar 04, 2005 | 24.23 | 24.48 | 24.19 | 24.29 | 307,259 | +0.16(+0.66%) |
Mar 03, 2005 | 24.16 | 24.41 | 24.10 | 24.13 | 434,198 | -0.02(-0.09%) |
Mar 02, 2005 | 24.08 | 24.18 | 23.96 | 24.15 | 482,915 | +0.02(+0.09%) |
Mar 01, 2005 | 24.16 | 24.21 | 23.98 | 24.13 | 668,863 | +0.01(+0.03%) |
Feb 28, 2005 | 24.05 | 24.32 | 23.94 | 24.12 | 629,203 | +0.07(+0.30%) |
Feb 25, 2005 | 24.27 | 24.27 | 24.03 | 24.05 | 1,089,887 | -0.22(-0.90%) |
Feb 24, 2005 | 24.23 | 24.35 | 24.08 | 24.27 | 252,230 | +0.08(+0.33%) |
Feb 23, 2005 | 24.23 | 24.30 | 24.05 | 24.19 | 282,695 | -0.04(-0.18%) |
Feb 22, 2005 | 24.59 | 24.67 | 24.21 | 24.23 | 264,306 | -0.36(-1.48%) |
Feb 18, 2005 | 24.62 | 24.78 | 24.56 | 24.59 | 364,896 | -0.03(-0.12%) |
Feb 17, 2005 | 24.70 | 24.81 | 24.56 | 24.62 | 307,397 | -0.12(-0.50%) |
Feb 16, 2005 | 24.80 | 24.89 | 24.67 | 24.75 | 501,716 | -0.09(-0.38%) |
Feb 15, 2005 | 24.91 | 25.06 | 24.83 | 24.84 | 549,609 | -0.25(-0.99%) |
Feb 14, 2005 | 25.36 | 25.43 | 24.92 | 25.09 | 711,953 | -0.26(-1.01%) |
Feb 11, 2005 | 25.48 | 25.51 | 25.34 | 25.34 | 628,929 | -0.13(-0.51%) |
Feb 10, 2005 | 25.39 | 25.56 | 25.32 | 25.48 | 450,254 | +0.08(+0.32%) |
Feb 09, 2005 | 25.64 | 25.64 | 25.32 | 25.40 | 1,383,149 | -0.24(-0.94%) |
Feb 08, 2005 | 25.50 | 25.73 | 25.40 | 25.64 | 448,058 | -0.01(-0.06%) |
Feb 07, 2005 | 25.41 | 25.80 | 25.26 | 25.65 | 649,925 | +0.15(+0.60%) |
Feb 04, 2005 | 24.56 | 25.61 | 24.47 | 25.50 | 1,439,277 | +1.06(+4.32%) |
Feb 03, 2005 | 24.05 | 24.44 | 23.61 | 24.44 | 927,955 | +0.25(+1.02%) |
Feb 02, 2005 | 24.27 | 24.27 | 24.00 | 24.19 | 585,289 | -0.08(-0.33%) |
Feb 01, 2005 | 24.13 | 24.29 | 24.03 | 24.27 | 406,477 | +0.15(+0.60%) |
Jan 31, 2005 | 24.12 | 24.33 | 23.90 | 24.13 | 348,978 | +0.03(+0.12%) |
Jan 28, 2005 | 23.97 | 24.11 | 23.79 | 24.10 | 377,659 | +0.07(+0.30%) |
Jan 27, 2005 | 23.86 | 24.24 | 23.83 | 24.03 | 366,543 | +0.09(+0.40%) |
Jan 26, 2005 | 23.98 | 24.00 | 23.65 | 23.93 | 321,943 | -0.02(-0.09%) |
Jan 25, 2005 | 23.83 | 24.20 | 23.83 | 23.95 | 202,552 | +0.14(+0.58%) |
Jan 24, 2005 | 24.44 | 24.44 | 23.67 | 23.81 | 400,988 | -0.66(-2.68%) |
Jan 21, 2005 | 24.09 | 24.64 | 24.08 | 24.47 | 419,789 | +0.42(+1.73%) |
Jan 20, 2005 | 24.48 | 24.52 | 24.01 | 24.05 | 270,893 | -0.43(-1.76%) |
Jan 19, 2005 | 24.83 | 24.84 | 24.42 | 24.48 | 211,198 | -0.47(-1.87%) |
Jan 18, 2005 | 24.49 | 24.95 | 24.30 | 24.95 | 238,507 | +0.47(+1.90%) |
Jan 14, 2005 | 24.21 | 24.74 | 24.19 | 24.48 | 238,644 | +0.28(+1.17%) |
Jan 13, 2005 | 24.54 | 24.63 | 24.15 | 24.20 | 363,661 | -0.35(-1.42%) |
Jan 12, 2005 | 24.11 | 24.56 | 23.98 | 24.55 | 401,811 | +0.45(+1.87%) |
Jan 11, 2005 | 24.27 | 24.29 | 24.00 | 24.10 | 839,029 | -0.17(-0.72%) |
Jan 10, 2005 | 24.19 | 24.38 | 24.18 | 24.27 | 373,267 | +0.00(+0.00%) |
Jan 07, 2005 | 24.21 | 24.38 | 24.16 | 24.27 | 327,570 | +0.06(+0.24%) |
Jan 06, 2005 | 24.12 | 24.32 | 24.00 | 24.21 | 232,194 | +0.02(+0.09%) |
Jan 05, 2005 | 24.51 | 24.71 | 24.19 | 24.19 | 256,758 | -0.26(-1.04%) |
Jan 04, 2005 | 24.97 | 25.11 | 24.32 | 24.45 | 442,981 | -0.52(-2.07%) |