Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.58 | 21.88 | 21.27 | 21.37 | 127,064 | -0.20(-0.95%) |
Mar 30, 2005 | 21.46 | 21.64 | 21.31 | 21.58 | 138,165 | +0.03(+0.14%) |
Mar 29, 2005 | 21.22 | 21.55 | 21.11 | 21.55 | 231,585 | +0.33(+1.55%) |
Mar 28, 2005 | 21.36 | 21.39 | 21.09 | 21.22 | 88,637 | -0.18(-0.85%) |
Mar 24, 2005 | 21.30 | 21.41 | 21.23 | 21.40 | 86,417 | +0.18(+0.83%) |
Mar 23, 2005 | 21.31 | 21.31 | 20.99 | 21.23 | 194,524 | -0.12(-0.58%) |
Mar 22, 2005 | 21.51 | 21.61 | 21.32 | 21.35 | 99,055 | -0.22(-1.00%) |
Mar 21, 2005 | 21.68 | 21.71 | 21.45 | 21.57 | 63,361 | -0.08(-0.38%) |
Mar 18, 2005 | 21.78 | 21.83 | 21.55 | 21.65 | 160,880 | +0.04(+0.19%) |
Mar 17, 2005 | 21.78 | 21.78 | 21.43 | 21.61 | 75,658 | -0.12(-0.57%) |
Mar 16, 2005 | 21.78 | 22.08 | 21.67 | 21.73 | 90,345 | -0.09(-0.40%) |
Mar 15, 2005 | 22.00 | 22.36 | 21.82 | 21.82 | 179,666 | -0.13(-0.59%) |
Mar 14, 2005 | 21.57 | 21.95 | 21.50 | 21.95 | 51,748 | +0.37(+1.71%) |
Mar 11, 2005 | 21.95 | 21.95 | 21.41 | 21.58 | 56,017 | -0.41(-1.86%) |
Mar 10, 2005 | 21.81 | 22.10 | 21.69 | 21.99 | 115,963 | +0.20(+0.94%) |
Mar 09, 2005 | 22.51 | 22.51 | 21.78 | 21.78 | 283,845 | -0.76(-3.38%) |
Mar 08, 2005 | 22.65 | 22.68 | 22.38 | 22.54 | 92,394 | -0.15(-0.65%) |
Mar 07, 2005 | 22.54 | 22.72 | 22.46 | 22.69 | 126,381 | +0.03(+0.13%) |
Mar 04, 2005 | 22.21 | 22.68 | 22.14 | 22.66 | 186,497 | +0.45(+2.00%) |
Mar 03, 2005 | 22.25 | 22.46 | 22.10 | 22.21 | 189,059 | -0.02(-0.11%) |
Mar 02, 2005 | 22.10 | 22.48 | 21.96 | 22.24 | 350,793 | +0.11(+0.50%) |
Mar 01, 2005 | 22.03 | 22.19 | 21.81 | 22.13 | 170,785 | +0.13(+0.61%) |
Feb 28, 2005 | 22.16 | 22.24 | 21.85 | 21.99 | 91,882 | -0.18(-0.82%) |
Feb 25, 2005 | 21.91 | 22.19 | 21.91 | 22.17 | 76,341 | +0.26(+1.20%) |
Feb 24, 2005 | 21.69 | 21.96 | 21.58 | 21.91 | 256,690 | +0.18(+0.84%) |
Feb 23, 2005 | 21.99 | 22.07 | 21.72 | 21.73 | 119,549 | -0.23(-1.04%) |
Feb 22, 2005 | 22.22 | 22.23 | 21.93 | 21.96 | 170,102 | -0.35(-1.57%) |
Feb 18, 2005 | 22.58 | 22.60 | 22.31 | 22.31 | 117,500 | -0.27(-1.19%) |
Feb 17, 2005 | 22.71 | 22.77 | 22.51 | 22.58 | 83,514 | -0.15(-0.64%) |
Feb 16, 2005 | 22.51 | 22.84 | 22.46 | 22.72 | 91,882 | +0.16(+0.70%) |
Feb 15, 2005 | 22.61 | 22.66 | 22.37 | 22.57 | 160,538 | -0.08(-0.34%) |
Feb 14, 2005 | 22.84 | 22.89 | 22.50 | 22.64 | 167,882 | -0.26(-1.15%) |
Feb 11, 2005 | 22.85 | 23.02 | 22.63 | 22.91 | 142,264 | +0.05(+0.23%) |
Feb 10, 2005 | 22.60 | 22.95 | 22.28 | 22.85 | 245,418 | +0.23(+1.01%) |
Feb 09, 2005 | 22.75 | 22.84 | 22.48 | 22.62 | 133,725 | -0.13(-0.57%) |
Feb 08, 2005 | 22.63 | 22.80 | 22.54 | 22.75 | 74,974 | +0.15(+0.67%) |
Feb 07, 2005 | 22.78 | 22.92 | 22.57 | 22.60 | 136,628 | -0.14(-0.62%) |
Feb 04, 2005 | 22.53 | 22.81 | 22.51 | 22.74 | 149,949 | +0.26(+1.15%) |
Feb 03, 2005 | 22.54 | 22.66 | 22.41 | 22.48 | 127,918 | -0.06(-0.26%) |
Feb 02, 2005 | 21.63 | 22.59 | 21.63 | 22.54 | 469,318 | +0.92(+4.25%) |
Feb 01, 2005 | 22.19 | 22.25 | 21.61 | 21.62 | 188,034 | -0.52(-2.35%) |
Jan 31, 2005 | 22.25 | 22.43 | 22.05 | 22.14 | 212,115 | -0.01(-0.05%) |
Jan 28, 2005 | 22.13 | 22.16 | 21.97 | 22.16 | 789,200 | +0.02(+0.11%) |
Jan 27, 2005 | 22.58 | 22.68 | 22.02 | 22.13 | 347,207 | -0.53(-2.35%) |
Jan 26, 2005 | 22.62 | 22.69 | 22.44 | 22.67 | 95,127 | +0.08(+0.34%) |
Jan 25, 2005 | 22.96 | 23.01 | 22.55 | 22.59 | 112,718 | -0.34(-1.48%) |
Jan 24, 2005 | 23.11 | 23.19 | 22.80 | 22.93 | 77,195 | -0.14(-0.61%) |
Jan 21, 2005 | 22.98 | 23.36 | 22.89 | 23.07 | 113,913 | +0.05(+0.23%) |
Jan 20, 2005 | 23.13 | 23.30 | 22.98 | 23.02 | 150,632 | -0.61(-2.58%) |
Jan 19, 2005 | 23.48 | 23.90 | 23.36 | 23.63 | 160,538 | +0.12(+0.50%) |
Jan 18, 2005 | 23.30 | 23.62 | 23.25 | 23.51 | 112,206 | +0.19(+0.83%) |
Jan 14, 2005 | 23.48 | 23.57 | 23.30 | 23.32 | 55,846 | -0.01(-0.02%) |
Jan 13, 2005 | 23.40 | 23.66 | 23.20 | 23.32 | 140,727 | +0.01(+0.05%) |
Jan 12, 2005 | 23.29 | 23.36 | 23.14 | 23.31 | 92,565 | +0.03(+0.13%) |
Jan 11, 2005 | 23.13 | 23.45 | 23.13 | 23.28 | 256,690 | +0.15(+0.63%) |
Jan 10, 2005 | 23.37 | 23.60 | 23.11 | 23.13 | 99,909 | -0.26(-1.13%) |
Jan 07, 2005 | 23.60 | 23.71 | 23.40 | 23.40 | 167,028 | -0.02(-0.10%) |
Jan 06, 2005 | 23.01 | 23.46 | 23.00 | 23.42 | 152,682 | +0.47(+2.04%) |
Jan 05, 2005 | 23.77 | 23.95 | 22.94 | 22.95 | 347,890 | -0.88(-3.71%) |
Jan 04, 2005 | 24.07 | 24.21 | 23.80 | 23.84 | 163,954 | -0.09(-0.37%) |