Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.69 | 24.65 | 23.69 | 24.64 | 1,105,923 | +0.95(+4.01%) |
Mar 30, 2005 | 23.63 | 23.75 | 23.13 | 23.69 | 2,004,109 | +0.07(+0.29%) |
Mar 29, 2005 | 24.07 | 24.32 | 23.38 | 23.62 | 677,389 | -0.45(-1.87%) |
Mar 28, 2005 | 24.17 | 24.43 | 24.07 | 24.07 | 1,282,846 | -0.05(-0.20%) |
Mar 24, 2005 | 24.01 | 24.36 | 24.01 | 24.12 | 427,819 | +0.12(+0.49%) |
Mar 23, 2005 | 24.25 | 24.54 | 23.87 | 24.00 | 1,006,441 | -0.24(-0.97%) |
Mar 22, 2005 | 24.16 | 24.75 | 24.16 | 24.24 | 1,358,859 | +0.17(+0.69%) |
Mar 21, 2005 | 24.40 | 24.44 | 23.92 | 24.07 | 1,835,858 | -0.27(-1.13%) |
Mar 18, 2005 | 24.61 | 24.62 | 24.26 | 24.35 | 602,906 | -0.32(-1.31%) |
Mar 17, 2005 | 24.50 | 24.85 | 24.13 | 24.67 | 883,901 | +0.17(+0.68%) |
Mar 16, 2005 | 24.89 | 25.11 | 24.40 | 24.50 | 1,126,839 | -0.40(-1.61%) |
Mar 15, 2005 | 25.09 | 25.39 | 24.83 | 24.90 | 725,344 | -0.19(-0.74%) |
Mar 14, 2005 | 24.99 | 25.66 | 24.83 | 25.09 | 1,136,226 | +0.17(+0.67%) |
Mar 11, 2005 | 24.84 | 25.33 | 24.83 | 24.92 | 727,384 | +0.09(+0.36%) |
Mar 10, 2005 | 25.24 | 25.48 | 24.79 | 24.84 | 600,661 | -0.34(-1.36%) |
Mar 09, 2005 | 25.29 | 25.61 | 25.13 | 25.18 | 340,072 | -0.15(-0.58%) |
Mar 08, 2005 | 25.63 | 25.87 | 25.25 | 25.33 | 808,704 | -0.25(-0.96%) |
Mar 07, 2005 | 25.91 | 26.07 | 25.51 | 25.57 | 651,881 | -0.24(-0.91%) |
Mar 04, 2005 | 25.73 | 26.15 | 25.57 | 25.81 | 1,080,823 | +0.13(+0.50%) |
Mar 03, 2005 | 25.29 | 25.99 | 25.29 | 25.68 | 2,121,854 | +0.61(+2.42%) |
Mar 02, 2005 | 24.36 | 25.66 | 24.28 | 25.07 | 1,295,192 | +0.60(+2.44%) |
Mar 01, 2005 | 24.45 | 24.81 | 24.31 | 24.47 | 817,887 | +0.08(+0.32%) |
Feb 28, 2005 | 24.47 | 24.66 | 24.26 | 24.39 | 760,443 | -0.06(-0.24%) |
Feb 25, 2005 | 24.08 | 24.60 | 24.06 | 24.45 | 346,398 | +0.37(+1.55%) |
Feb 24, 2005 | 23.96 | 24.24 | 23.72 | 24.08 | 683,715 | +0.12(+0.49%) |
Feb 23, 2005 | 23.81 | 24.13 | 23.67 | 23.96 | 552,808 | +0.16(+0.66%) |
Feb 22, 2005 | 24.47 | 24.49 | 23.71 | 23.81 | 471,795 | -0.66(-2.68%) |
Feb 18, 2005 | 24.52 | 24.59 | 24.37 | 24.46 | 544,645 | +0.00(+0.00%) |
Feb 17, 2005 | 25.05 | 25.05 | 24.41 | 24.46 | 621,884 | -0.53(-2.12%) |
Feb 16, 2005 | 24.80 | 25.11 | 24.66 | 24.99 | 705,141 | +0.10(+0.39%) |
Feb 15, 2005 | 24.60 | 25.02 | 24.45 | 24.89 | 1,501,296 | +0.57(+2.34%) |
Feb 14, 2005 | 24.26 | 24.44 | 23.87 | 24.33 | 1,027,970 | +0.12(+0.49%) |
Feb 11, 2005 | 23.64 | 24.32 | 23.62 | 24.21 | 1,317,537 | +0.57(+2.40%) |
Feb 10, 2005 | 23.59 | 23.74 | 23.54 | 23.64 | 679,940 | +0.05(+0.21%) |
Feb 09, 2005 | 23.62 | 23.77 | 23.03 | 23.59 | 1,093,067 | +0.08(+0.33%) |
Feb 08, 2005 | 24.11 | 24.11 | 23.51 | 23.51 | 1,371,613 | -0.66(-2.72%) |
Feb 07, 2005 | 24.36 | 24.47 | 23.89 | 24.17 | 852,067 | -0.21(-0.84%) |
Feb 04, 2005 | 24.01 | 24.40 | 23.93 | 24.37 | 1,686,280 | +0.36(+1.51%) |
Feb 03, 2005 | 23.29 | 24.30 | 23.29 | 24.01 | 3,203,391 | +0.73(+3.16%) |
Feb 02, 2005 | 22.54 | 23.33 | 22.54 | 23.28 | 1,140,307 | +0.56(+2.46%) |
Feb 01, 2005 | 22.35 | 23.13 | 22.24 | 22.72 | 1,196,629 | +0.45(+2.02%) |
Jan 31, 2005 | 22.44 | 22.58 | 22.12 | 22.27 | 1,014,910 | -0.06(-0.26%) |
Jan 28, 2005 | 22.15 | 22.60 | 22.10 | 22.33 | 1,857,183 | -0.30(-1.34%) |
Jan 27, 2005 | 21.02 | 22.95 | 20.53 | 22.63 | 6,627,579 | +2.40(+11.87%) |
Jan 26, 2005 | 20.42 | 20.58 | 19.85 | 20.23 | 1,079,598 | -0.27(-1.34%) |
Jan 25, 2005 | 20.44 | 20.68 | 20.05 | 20.50 | 2,221,335 | +0.16(+0.77%) |
Jan 24, 2005 | 20.96 | 21.14 | 19.93 | 20.35 | 2,013,904 | -0.69(-3.26%) |
Jan 21, 2005 | 20.69 | 21.17 | 20.61 | 21.03 | 1,375,083 | +0.49(+2.39%) |
Jan 20, 2005 | 21.41 | 21.52 | 20.41 | 20.54 | 1,094,903 | -0.83(-3.90%) |
Jan 19, 2005 | 21.02 | 21.74 | 20.92 | 21.38 | 1,704,951 | +0.45(+2.15%) |
Jan 18, 2005 | 20.76 | 21.10 | 20.65 | 20.92 | 993,994 | +0.11(+0.52%) |
Jan 14, 2005 | 20.99 | 21.15 | 20.67 | 20.82 | 1,276,928 | -0.30(-1.44%) |
Jan 13, 2005 | 21.15 | 21.53 | 21.08 | 21.12 | 857,577 | -0.07(-0.32%) |
Jan 12, 2005 | 21.46 | 21.60 | 20.62 | 21.19 | 901,757 | -0.32(-1.50%) |
Jan 11, 2005 | 21.61 | 21.76 | 20.92 | 21.51 | 1,395,081 | -0.08(-0.36%) |
Jan 10, 2005 | 21.47 | 21.79 | 21.41 | 21.59 | 1,661,588 | +0.13(+0.59%) |
Jan 07, 2005 | 21.81 | 21.86 | 21.39 | 21.46 | 1,447,219 | -0.36(-1.66%) |
Jan 06, 2005 | 21.07 | 21.94 | 20.54 | 21.83 | 2,218,376 | +0.84(+4.02%) |
Jan 05, 2005 | 21.46 | 21.51 | 20.83 | 20.98 | 1,493,950 | -0.58(-2.68%) |
Jan 04, 2005 | 22.23 | 22.35 | 21.34 | 21.56 | 1,867,182 | -0.67(-3.00%) |