Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.54 | 21.60 | 21.41 | 21.53 | 299,866 | +0.06(+0.28%) |
Mar 30, 2005 | 20.94 | 21.50 | 20.94 | 21.48 | 317,513 | +0.54(+2.57%) |
Mar 29, 2005 | 21.35 | 21.45 | 20.89 | 20.94 | 288,235 | -0.40(-1.89%) |
Mar 28, 2005 | 21.39 | 21.42 | 21.25 | 21.34 | 210,561 | +0.02(+0.11%) |
Mar 24, 2005 | 21.39 | 21.46 | 21.24 | 21.32 | 197,994 | +0.07(+0.32%) |
Mar 23, 2005 | 21.54 | 21.60 | 21.18 | 21.25 | 308,422 | -0.34(-1.59%) |
Mar 22, 2005 | 21.72 | 21.91 | 21.53 | 21.59 | 294,117 | -0.10(-0.45%) |
Mar 21, 2005 | 21.95 | 21.95 | 21.68 | 21.69 | 217,379 | -0.26(-1.19%) |
Mar 18, 2005 | 21.95 | 22.00 | 21.56 | 21.95 | 640,240 | +0.12(+0.55%) |
Mar 17, 2005 | 22.16 | 22.19 | 21.71 | 21.83 | 286,764 | -0.28(-1.25%) |
Mar 16, 2005 | 22.27 | 22.36 | 21.77 | 22.11 | 344,117 | -0.16(-0.71%) |
Mar 15, 2005 | 22.51 | 22.51 | 22.21 | 22.27 | 204,411 | -0.12(-0.53%) |
Mar 14, 2005 | 22.25 | 22.54 | 22.16 | 22.39 | 216,310 | +0.18(+0.81%) |
Mar 11, 2005 | 22.10 | 22.37 | 22.04 | 22.21 | 241,844 | +0.04(+0.17%) |
Mar 10, 2005 | 22.33 | 22.40 | 22.04 | 22.17 | 350,668 | -0.08(-0.37%) |
Mar 09, 2005 | 22.47 | 22.49 | 22.22 | 22.25 | 339,438 | -0.22(-0.97%) |
Mar 08, 2005 | 22.50 | 22.85 | 22.36 | 22.47 | 291,443 | -0.14(-0.63%) |
Mar 07, 2005 | 22.59 | 22.70 | 22.44 | 22.61 | 124,598 | -0.07(-0.33%) |
Mar 04, 2005 | 22.36 | 22.75 | 22.28 | 22.69 | 288,502 | +0.31(+1.37%) |
Mar 03, 2005 | 22.40 | 22.44 | 22.20 | 22.38 | 232,486 | -0.01(-0.03%) |
Mar 02, 2005 | 22.39 | 22.44 | 22.04 | 22.39 | 288,903 | +0.00(+0.00%) |
Mar 01, 2005 | 22.29 | 22.44 | 22.28 | 22.39 | 267,647 | +0.10(+0.44%) |
Feb 28, 2005 | 22.16 | 22.36 | 22.06 | 22.29 | 235,695 | +0.10(+0.44%) |
Feb 25, 2005 | 21.77 | 22.20 | 21.75 | 22.19 | 207,620 | +0.36(+1.64%) |
Feb 24, 2005 | 21.86 | 21.92 | 21.74 | 21.83 | 503,877 | -0.10(-0.44%) |
Feb 23, 2005 | 21.69 | 21.95 | 21.68 | 21.93 | 355,347 | +0.38(+1.77%) |
Feb 22, 2005 | 21.99 | 22.11 | 21.54 | 21.55 | 219,786 | -0.48(-2.17%) |
Feb 18, 2005 | 21.95 | 22.20 | 21.93 | 22.03 | 210,160 | +0.06(+0.27%) |
Feb 17, 2005 | 22.23 | 22.26 | 21.92 | 21.97 | 247,459 | -0.15(-0.68%) |
Feb 16, 2005 | 22.00 | 22.13 | 21.95 | 22.12 | 240,508 | +0.10(+0.48%) |
Feb 15, 2005 | 21.95 | 22.15 | 21.92 | 22.01 | 192,379 | +0.01(+0.03%) |
Feb 14, 2005 | 22.07 | 22.12 | 21.89 | 22.01 | 218,315 | -0.08(-0.37%) |
Feb 11, 2005 | 21.75 | 22.13 | 21.61 | 22.09 | 247,326 | +0.40(+1.83%) |
Feb 10, 2005 | 21.68 | 21.83 | 21.57 | 21.69 | 195,320 | +0.16(+0.73%) |
Feb 09, 2005 | 21.92 | 21.98 | 21.47 | 21.53 | 622,727 | -0.44(-2.01%) |
Feb 08, 2005 | 21.77 | 22.05 | 21.77 | 21.98 | 287,032 | +0.12(+0.55%) |
Feb 07, 2005 | 21.69 | 21.90 | 21.66 | 21.86 | 221,657 | +0.24(+1.11%) |
Feb 04, 2005 | 21.60 | 21.78 | 21.42 | 21.62 | 429,679 | +0.03(+0.14%) |
Feb 03, 2005 | 21.73 | 21.74 | 21.48 | 21.59 | 325,802 | -0.19(-0.89%) |
Feb 02, 2005 | 21.33 | 21.79 | 21.02 | 21.78 | 468,582 | +0.45(+2.10%) |
Feb 01, 2005 | 21.32 | 21.47 | 21.27 | 21.33 | 344,786 | +0.01(+0.07%) |
Jan 31, 2005 | 20.98 | 21.38 | 20.90 | 21.32 | 587,967 | +0.47(+2.26%) |
Jan 28, 2005 | 20.70 | 20.85 | 20.59 | 20.85 | 788,903 | +0.25(+1.24%) |
Jan 27, 2005 | 20.26 | 20.63 | 19.77 | 20.59 | 870,187 | +0.33(+1.62%) |
Jan 26, 2005 | 19.86 | 20.32 | 19.82 | 20.26 | 867,246 | +0.47(+2.38%) |
Jan 25, 2005 | 20.08 | 20.57 | 19.52 | 19.79 | 1,203,342 | +0.09(+0.46%) |
Jan 24, 2005 | 19.85 | 19.99 | 19.45 | 19.70 | 450,267 | -0.10(-0.49%) |
Jan 21, 2005 | 20.11 | 20.18 | 19.67 | 19.80 | 561,631 | -0.21(-1.05%) |
Jan 20, 2005 | 20.46 | 20.64 | 19.87 | 20.01 | 647,459 | -0.61(-2.94%) |
Jan 19, 2005 | 20.48 | 20.63 | 20.38 | 20.61 | 580,213 | +0.21(+1.03%) |
Jan 18, 2005 | 20.33 | 20.47 | 20.11 | 20.41 | 421,256 | +0.07(+0.37%) |
Jan 14, 2005 | 20.16 | 20.34 | 20.05 | 20.33 | 380,748 | +0.33(+1.65%) |
Jan 13, 2005 | 20.05 | 20.20 | 19.96 | 20.00 | 295,053 | -0.04(-0.22%) |
Jan 12, 2005 | 19.81 | 20.05 | 19.53 | 20.05 | 525,401 | +0.23(+1.17%) |
Jan 11, 2005 | 20.09 | 20.16 | 19.75 | 19.81 | 418,181 | -0.30(-1.49%) |
Jan 10, 2005 | 20.36 | 20.36 | 20.04 | 20.11 | 303,475 | -0.16(-0.81%) |
Jan 07, 2005 | 20.57 | 20.67 | 20.14 | 20.28 | 333,422 | -0.18(-0.88%) |
Jan 06, 2005 | 20.70 | 20.70 | 20.27 | 20.46 | 534,492 | -0.07(-0.33%) |
Jan 05, 2005 | 20.88 | 21.00 | 20.39 | 20.53 | 597,994 | -0.36(-1.72%) |
Jan 04, 2005 | 21.27 | 21.35 | 20.81 | 20.88 | 482,219 | -0.28(-1.31%) |