Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.23 | 21.30 | 21.13 | 21.23 | 233,697 | +0.43(+2.09%) |
Mar 30, 2005 | 20.71 | 20.80 | 20.35 | 20.80 | 590,467 | +0.22(+1.07%) |
Mar 29, 2005 | 20.91 | 21.11 | 20.58 | 20.58 | 330,495 | -0.29(-1.39%) |
Mar 28, 2005 | 20.89 | 20.96 | 20.74 | 20.87 | 496,435 | -0.12(-0.56%) |
Mar 24, 2005 | 21.15 | 21.22 | 20.87 | 20.99 | 219,869 | +0.04(+0.19%) |
Mar 23, 2005 | 21.22 | 21.24 | 20.92 | 20.95 | 658,917 | -0.52(-2.42%) |
Mar 22, 2005 | 21.77 | 21.98 | 21.42 | 21.47 | 371,980 | -0.21(-0.99%) |
Mar 21, 2005 | 21.86 | 21.88 | 21.59 | 21.68 | 475,692 | -0.22(-0.99%) |
Mar 18, 2005 | 21.77 | 21.91 | 21.77 | 21.90 | 327,038 | +0.14(+0.65%) |
Mar 17, 2005 | 21.62 | 21.79 | 21.58 | 21.76 | 257,205 | +0.28(+1.31%) |
Mar 16, 2005 | 21.39 | 21.69 | 21.31 | 21.47 | 435,590 | +0.01(+0.05%) |
Mar 15, 2005 | 21.77 | 21.85 | 21.43 | 21.46 | 389,957 | -0.17(-0.80%) |
Mar 14, 2005 | 21.61 | 21.69 | 21.32 | 21.64 | 566,267 | +0.08(+0.38%) |
Mar 11, 2005 | 21.39 | 21.71 | 21.39 | 21.56 | 495,052 | +0.16(+0.76%) |
Mar 10, 2005 | 21.77 | 21.77 | 21.24 | 21.39 | 1,079,296 | -0.37(-1.72%) |
Mar 09, 2005 | 22.28 | 22.45 | 21.75 | 21.77 | 1,138,758 | -0.45(-2.02%) |
Mar 08, 2005 | 22.28 | 22.37 | 22.22 | 22.22 | 990,104 | +0.00(+0.00%) |
Mar 07, 2005 | 22.40 | 22.40 | 22.04 | 22.22 | 587,701 | -0.18(-0.82%) |
Mar 04, 2005 | 22.08 | 22.45 | 22.02 | 22.40 | 313,901 | +0.43(+1.95%) |
Mar 03, 2005 | 21.84 | 22.01 | 21.77 | 21.97 | 339,484 | +0.26(+1.21%) |
Mar 02, 2005 | 21.45 | 21.73 | 21.41 | 21.71 | 332,569 | +0.24(+1.12%) |
Mar 01, 2005 | 21.74 | 21.80 | 21.41 | 21.47 | 524,782 | -0.33(-1.51%) |
Feb 28, 2005 | 22.09 | 22.19 | 21.43 | 21.80 | 938,939 | -0.13(-0.57%) |
Feb 25, 2005 | 21.51 | 22.00 | 21.51 | 21.92 | 538,611 | +0.43(+2.01%) |
Feb 24, 2005 | 21.22 | 21.49 | 21.15 | 21.49 | 382,351 | +0.23(+1.09%) |
Feb 23, 2005 | 21.07 | 21.26 | 21.01 | 21.26 | 281,405 | +0.22(+1.03%) |
Feb 22, 2005 | 21.23 | 21.40 | 21.02 | 21.04 | 512,337 | -0.05(-0.21%) |
Feb 18, 2005 | 20.86 | 21.14 | 20.86 | 21.09 | 439,047 | +0.36(+1.73%) |
Feb 17, 2005 | 20.98 | 21.08 | 20.73 | 20.73 | 638,174 | -0.17(-0.82%) |
Feb 16, 2005 | 20.51 | 20.93 | 20.49 | 20.90 | 264,120 | +0.48(+2.37%) |
Feb 15, 2005 | 20.41 | 20.48 | 20.32 | 20.41 | 308,370 | +0.04(+0.18%) |
Feb 14, 2005 | 20.43 | 20.45 | 20.35 | 20.38 | 194,287 | +0.00(+0.02%) |
Feb 11, 2005 | 20.20 | 20.45 | 20.12 | 20.37 | 434,899 | +0.22(+1.11%) |
Feb 10, 2005 | 19.84 | 20.20 | 19.81 | 20.15 | 347,089 | +0.45(+2.26%) |
Feb 09, 2005 | 19.71 | 19.82 | 19.56 | 19.70 | 172,853 | -0.04(-0.23%) |
Feb 08, 2005 | 19.63 | 19.77 | 19.54 | 19.75 | 210,881 | +0.11(+0.55%) |
Feb 07, 2005 | 19.80 | 19.83 | 19.54 | 19.64 | 120,305 | -0.19(-0.93%) |
Feb 04, 2005 | 19.72 | 19.83 | 19.67 | 19.83 | 244,069 | +0.10(+0.53%) |
Feb 03, 2005 | 19.60 | 19.72 | 19.50 | 19.72 | 119,614 | -0.01(-0.06%) |
Feb 02, 2005 | 19.51 | 19.74 | 19.51 | 19.73 | 154,185 | +0.24(+1.24%) |
Feb 01, 2005 | 19.37 | 19.50 | 19.30 | 19.49 | 135,517 | +0.27(+1.40%) |
Jan 31, 2005 | 18.97 | 19.26 | 18.93 | 19.22 | 121,688 | +0.18(+0.94%) |
Jan 28, 2005 | 19.13 | 19.13 | 18.95 | 19.04 | 142,431 | -0.15(-0.78%) |
Jan 27, 2005 | 19.02 | 19.27 | 19.02 | 19.19 | 159,716 | +0.12(+0.63%) |
Jan 26, 2005 | 18.98 | 19.10 | 18.93 | 19.07 | 154,876 | +0.19(+1.00%) |
Jan 25, 2005 | 18.96 | 19.01 | 18.82 | 18.88 | 103,020 | -0.00(-0.01%) |
Jan 24, 2005 | 18.92 | 19.03 | 18.89 | 18.89 | 177,693 | +0.11(+0.61%) |
Jan 21, 2005 | 18.80 | 18.95 | 18.77 | 18.77 | 143,814 | +0.09(+0.46%) |
Jan 20, 2005 | 18.73 | 18.79 | 18.56 | 18.69 | 159,716 | -0.17(-0.91%) |
Jan 19, 2005 | 18.97 | 18.99 | 18.86 | 18.86 | 140,356 | -0.08(-0.42%) |
Jan 18, 2005 | 18.91 | 18.97 | 18.86 | 18.94 | 309,061 | +0.11(+0.58%) |
Jan 14, 2005 | 18.73 | 18.83 | 18.69 | 18.83 | 296,616 | +0.12(+0.64%) |
Jan 13, 2005 | 18.66 | 18.88 | 18.65 | 18.71 | 134,134 | +0.07(+0.36%) |
Jan 12, 2005 | 18.43 | 18.64 | 18.39 | 18.64 | 127,911 | +0.28(+1.54%) |
Jan 11, 2005 | 18.38 | 18.45 | 18.26 | 18.36 | 332,569 | -0.04(-0.20%) |
Jan 10, 2005 | 18.39 | 18.51 | 18.34 | 18.40 | 214,338 | +0.15(+0.85%) |
Jan 07, 2005 | 18.34 | 18.36 | 18.08 | 18.24 | 144,505 | -0.09(-0.50%) |
Jan 06, 2005 | 18.14 | 18.42 | 18.11 | 18.33 | 269,651 | +0.23(+1.25%) |
Jan 05, 2005 | 18.28 | 18.33 | 18.08 | 18.11 | 228,166 | -0.16(-0.86%) |
Jan 04, 2005 | 18.47 | 18.49 | 18.24 | 18.26 | 424,527 | -0.18(-0.95%) |