Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 20.50 | 20.50 | 20.15 | 20.33 | 112,157 | -0.13(-0.63%) |
Mar 30, 2005 | 20.46 | 20.50 | 20.25 | 20.46 | 50,458 | +0.05(+0.22%) |
Mar 29, 2005 | 20.46 | 20.46 | 20.20 | 20.41 | 48,030 | +0.05(+0.26%) |
Mar 28, 2005 | 20.43 | 20.46 | 20.15 | 20.36 | 65,281 | -0.01(-0.04%) |
Mar 24, 2005 | 20.04 | 20.60 | 20.04 | 20.37 | 81,143 | +0.19(+0.95%) |
Mar 23, 2005 | 19.48 | 20.51 | 19.44 | 20.17 | 133,755 | +0.64(+3.28%) |
Mar 22, 2005 | 19.25 | 20.01 | 19.25 | 19.53 | 94,960 | +0.36(+1.87%) |
Mar 21, 2005 | 19.69 | 19.88 | 19.17 | 19.17 | 51,217 | -0.55(-2.79%) |
Mar 18, 2005 | 20.13 | 20.20 | 19.43 | 19.72 | 130,692 | -0.28(-1.41%) |
Mar 17, 2005 | 19.78 | 20.17 | 19.60 | 20.01 | 43,819 | +0.31(+1.55%) |
Mar 16, 2005 | 19.17 | 19.71 | 19.07 | 19.70 | 42,489 | +0.13(+0.66%) |
Mar 15, 2005 | 19.68 | 20.42 | 19.37 | 19.57 | 50,669 | -0.34(-1.69%) |
Mar 14, 2005 | 19.66 | 19.91 | 19.57 | 19.91 | 46,024 | +0.47(+2.44%) |
Mar 11, 2005 | 19.73 | 19.97 | 19.22 | 19.43 | 28,575 | -0.48(-2.42%) |
Mar 10, 2005 | 20.40 | 20.56 | 19.85 | 19.91 | 42,365 | -0.71(-3.44%) |
Mar 09, 2005 | 20.44 | 20.81 | 20.25 | 20.62 | 25,037 | +0.15(+0.75%) |
Mar 08, 2005 | 20.82 | 20.94 | 20.43 | 20.47 | 36,703 | -0.56(-2.65%) |
Mar 07, 2005 | 21.52 | 21.52 | 21.01 | 21.03 | 29,499 | -0.34(-1.61%) |
Mar 04, 2005 | 21.11 | 21.65 | 20.93 | 21.37 | 38,173 | +0.44(+2.08%) |
Mar 03, 2005 | 21.20 | 21.27 | 20.73 | 20.94 | 44,346 | -0.18(-0.87%) |
Mar 02, 2005 | 21.23 | 21.41 | 21.03 | 21.12 | 24,123 | -0.24(-1.11%) |
Mar 01, 2005 | 21.35 | 21.38 | 20.77 | 21.36 | 72,080 | +0.03(+0.14%) |
Feb 28, 2005 | 21.69 | 21.71 | 21.17 | 21.33 | 51,767 | -0.36(-1.65%) |
Feb 25, 2005 | 21.34 | 21.69 | 21.14 | 21.69 | 69,703 | +0.45(+2.12%) |
Feb 24, 2005 | 21.00 | 21.40 | 20.91 | 21.24 | 85,399 | +0.49(+2.36%) |
Feb 23, 2005 | 20.43 | 21.59 | 19.93 | 20.75 | 273,958 | +0.92(+4.62%) |
Feb 22, 2005 | 20.24 | 20.72 | 19.83 | 19.83 | 133,521 | +0.24(+1.21%) |
Feb 18, 2005 | 19.90 | 19.93 | 19.48 | 19.59 | 15,525 | -0.12(-0.62%) |
Feb 17, 2005 | 20.18 | 20.22 | 19.71 | 19.72 | 27,283 | -0.44(-2.20%) |
Feb 16, 2005 | 20.05 | 20.24 | 19.92 | 20.16 | 21,750 | +0.00(+0.00%) |
Feb 15, 2005 | 20.12 | 20.21 | 19.92 | 20.16 | 43,694 | -0.02(-0.08%) |
Feb 14, 2005 | 20.35 | 20.43 | 19.92 | 20.17 | 49,944 | -0.44(-2.15%) |
Feb 11, 2005 | 19.93 | 20.62 | 19.93 | 20.62 | 66,090 | +0.57(+2.82%) |
Feb 10, 2005 | 19.66 | 20.05 | 19.34 | 20.05 | 203,363 | +1.20(+6.36%) |
Feb 09, 2005 | 19.72 | 19.72 | 18.78 | 18.85 | 26,416 | -0.74(-3.78%) |
Feb 08, 2005 | 19.75 | 19.88 | 19.53 | 19.59 | 33,305 | -0.25(-1.27%) |
Feb 07, 2005 | 19.67 | 19.98 | 19.67 | 19.85 | 34,662 | -0.01(-0.04%) |
Feb 04, 2005 | 19.72 | 19.85 | 19.72 | 19.85 | 20,674 | +0.00(+0.00%) |
Feb 03, 2005 | 20.30 | 20.30 | 19.76 | 19.85 | 28,077 | -0.27(-1.33%) |
Feb 02, 2005 | 20.29 | 20.33 | 20.08 | 20.12 | 14,042 | -0.31(-1.50%) |
Feb 01, 2005 | 20.09 | 20.43 | 19.96 | 20.43 | 53,548 | +0.21(+1.02%) |
Jan 31, 2005 | 19.46 | 20.30 | 19.40 | 20.22 | 158,657 | +0.86(+4.46%) |
Jan 28, 2005 | 19.59 | 19.88 | 19.36 | 19.36 | 63,788 | -0.39(-1.97%) |
Jan 27, 2005 | 18.65 | 20.28 | 18.63 | 19.75 | 185,916 | +1.06(+5.68%) |
Jan 26, 2005 | 18.75 | 18.82 | 18.56 | 18.69 | 46,474 | -0.16(-0.85%) |
Jan 25, 2005 | 19.00 | 19.10 | 18.75 | 18.85 | 26,064 | -0.20(-1.04%) |
Jan 24, 2005 | 19.17 | 19.58 | 19.00 | 19.04 | 23,775 | -0.15(-0.76%) |
Jan 21, 2005 | 19.53 | 19.53 | 19.17 | 19.19 | 24,922 | -0.28(-1.45%) |
Jan 20, 2005 | 19.85 | 19.85 | 19.17 | 19.47 | 73,660 | -0.40(-2.00%) |
Jan 19, 2005 | 20.26 | 20.30 | 19.87 | 19.87 | 25,632 | -0.48(-2.36%) |
Jan 18, 2005 | 20.01 | 20.42 | 19.92 | 20.35 | 31,854 | +0.24(+1.18%) |
Jan 14, 2005 | 20.11 | 20.26 | 20.08 | 20.11 | 18,467 | +0.06(+0.30%) |
Jan 13, 2005 | 20.29 | 20.42 | 19.90 | 20.05 | 55,273 | -0.34(-1.65%) |
Jan 12, 2005 | 20.43 | 20.53 | 20.29 | 20.39 | 32,310 | -0.08(-0.37%) |
Jan 11, 2005 | 20.69 | 20.71 | 20.46 | 20.46 | 55,641 | -0.28(-1.36%) |
Jan 10, 2005 | 20.68 | 21.15 | 20.47 | 20.75 | 165,626 | +0.25(+1.23%) |
Jan 07, 2005 | 20.23 | 20.97 | 19.43 | 20.50 | 312,344 | +0.37(+1.86%) |
Jan 06, 2005 | 20.44 | 20.44 | 20.04 | 20.12 | 27,004 | -0.11(-0.53%) |
Jan 05, 2005 | 20.04 | 20.43 | 19.87 | 20.23 | 100,240 | -0.02(-0.11%) |
Jan 04, 2005 | 20.15 | 20.62 | 20.15 | 20.25 | 118,117 | +0.11(+0.53%) |