Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 20.38 | 20.64 | 20.34 | 20.60 | 259,635 | +0.23(+1.11%) |
Mar 30, 2005 | 19.39 | 20.41 | 19.39 | 20.37 | 150,196 | +0.88(+4.51%) |
Mar 29, 2005 | 19.64 | 19.98 | 19.49 | 19.49 | 182,069 | -0.20(-1.01%) |
Mar 28, 2005 | 20.00 | 20.25 | 19.69 | 19.69 | 134,119 | -0.28(-1.38%) |
Mar 24, 2005 | 20.16 | 20.39 | 19.97 | 19.97 | 120,862 | -0.13(-0.63%) |
Mar 23, 2005 | 20.12 | 20.28 | 19.92 | 20.09 | 184,607 | -0.20(-0.98%) |
Mar 22, 2005 | 20.37 | 20.70 | 20.19 | 20.29 | 102,246 | -0.14(-0.69%) |
Mar 21, 2005 | 20.39 | 20.47 | 20.10 | 20.44 | 116,913 | +0.10(+0.49%) |
Mar 18, 2005 | 20.64 | 20.64 | 20.18 | 20.34 | 355,395 | -0.16(-0.80%) |
Mar 17, 2005 | 20.47 | 20.60 | 20.41 | 20.50 | 109,157 | +0.03(+0.14%) |
Mar 16, 2005 | 20.67 | 20.71 | 20.39 | 20.47 | 165,427 | -0.14(-0.69%) |
Mar 15, 2005 | 20.92 | 20.92 | 20.56 | 20.61 | 171,774 | -0.26(-1.22%) |
Mar 14, 2005 | 20.85 | 20.89 | 20.47 | 20.87 | 127,208 | +0.19(+0.93%) |
Mar 11, 2005 | 20.85 | 20.97 | 20.59 | 20.68 | 96,464 | -0.16(-0.78%) |
Mar 10, 2005 | 20.93 | 21.27 | 20.74 | 20.84 | 128,760 | -0.13(-0.61%) |
Mar 09, 2005 | 21.48 | 21.48 | 20.94 | 20.97 | 137,362 | -0.59(-2.73%) |
Mar 08, 2005 | 21.98 | 21.98 | 21.50 | 21.56 | 120,439 | -0.43(-1.94%) |
Mar 07, 2005 | 21.96 | 22.05 | 21.76 | 21.98 | 259,917 | -0.05(-0.23%) |
Mar 04, 2005 | 21.98 | 22.09 | 21.94 | 22.03 | 509,540 | +0.11(+0.49%) |
Mar 03, 2005 | 21.70 | 21.94 | 21.57 | 21.92 | 76,861 | +0.31(+1.44%) |
Mar 02, 2005 | 21.48 | 21.73 | 21.27 | 21.61 | 81,656 | +0.13(+0.63%) |
Mar 01, 2005 | 21.27 | 21.48 | 21.24 | 21.48 | 237,776 | +0.11(+0.50%) |
Feb 28, 2005 | 21.84 | 21.84 | 21.24 | 21.37 | 220,147 | -0.54(-2.46%) |
Feb 25, 2005 | 21.46 | 21.91 | 21.36 | 21.91 | 86,310 | +0.45(+2.08%) |
Feb 24, 2005 | 21.48 | 21.58 | 21.16 | 21.46 | 213,519 | -0.11(-0.49%) |
Feb 23, 2005 | 21.82 | 21.92 | 21.52 | 21.57 | 88,284 | -0.11(-0.49%) |
Feb 22, 2005 | 22.19 | 22.19 | 21.63 | 21.68 | 131,298 | -0.48(-2.18%) |
Feb 18, 2005 | 22.22 | 22.35 | 22.07 | 22.16 | 131,580 | -0.04(-0.16%) |
Feb 17, 2005 | 22.18 | 22.51 | 22.14 | 22.19 | 111,272 | +0.13(+0.61%) |
Feb 16, 2005 | 22.07 | 22.26 | 22.00 | 22.06 | 138,914 | +0.01(+0.03%) |
Feb 15, 2005 | 22.07 | 22.10 | 22.02 | 22.05 | 130,311 | -0.01(-0.06%) |
Feb 14, 2005 | 22.19 | 22.26 | 21.98 | 22.07 | 156,543 | -0.09(-0.42%) |
Feb 11, 2005 | 22.02 | 22.36 | 21.87 | 22.16 | 96,323 | +0.03(+0.13%) |
Feb 10, 2005 | 21.99 | 22.22 | 21.95 | 22.13 | 91,669 | +0.14(+0.64%) |
Feb 09, 2005 | 21.98 | 22.05 | 21.93 | 21.99 | 83,630 | -0.02(-0.10%) |
Feb 08, 2005 | 21.99 | 22.07 | 21.95 | 22.01 | 55,424 | +0.02(+0.10%) |
Feb 07, 2005 | 22.02 | 22.12 | 21.93 | 21.99 | 59,091 | -0.01(-0.03%) |
Feb 04, 2005 | 21.97 | 22.09 | 21.87 | 22.00 | 138,350 | +0.20(+0.91%) |
Feb 03, 2005 | 21.95 | 21.95 | 21.75 | 21.80 | 144,837 | -0.01(-0.03%) |
Feb 02, 2005 | 21.65 | 21.86 | 21.55 | 21.80 | 134,401 | +0.12(+0.56%) |
Feb 01, 2005 | 21.62 | 21.89 | 21.50 | 21.68 | 163,594 | +0.17(+0.79%) |
Jan 31, 2005 | 21.78 | 22.05 | 21.38 | 21.51 | 152,171 | -0.19(-0.88%) |
Jan 28, 2005 | 21.83 | 21.92 | 21.48 | 21.70 | 137,504 | -0.08(-0.36%) |
Jan 27, 2005 | 21.63 | 21.87 | 21.59 | 21.78 | 213,378 | +0.10(+0.46%) |
Jan 26, 2005 | 21.39 | 21.70 | 21.27 | 21.68 | 170,787 | +0.40(+1.87%) |
Jan 25, 2005 | 21.84 | 22.02 | 21.28 | 21.29 | 215,211 | -0.38(-1.73%) |
Jan 24, 2005 | 21.63 | 21.82 | 21.59 | 21.66 | 400,947 | +0.04(+0.16%) |
Jan 21, 2005 | 21.77 | 21.83 | 21.63 | 21.63 | 200,121 | -0.16(-0.72%) |
Jan 20, 2005 | 21.84 | 22.08 | 21.70 | 21.78 | 172,056 | -0.14(-0.65%) |
Jan 19, 2005 | 21.60 | 22.26 | 21.44 | 21.92 | 206,608 | +0.36(+1.68%) |
Jan 18, 2005 | 21.45 | 21.63 | 21.26 | 21.56 | 150,478 | +0.10(+0.46%) |
Jan 14, 2005 | 21.34 | 21.51 | 21.31 | 21.46 | 71,502 | +0.18(+0.87%) |
Jan 13, 2005 | 21.11 | 21.44 | 20.97 | 21.28 | 404,050 | +0.13(+0.64%) |
Jan 12, 2005 | 21.17 | 21.20 | 20.88 | 21.14 | 251,174 | -0.01(-0.07%) |
Jan 11, 2005 | 21.43 | 21.43 | 21.13 | 21.16 | 417,730 | -0.26(-1.19%) |
Jan 10, 2005 | 21.27 | 21.59 | 21.25 | 21.41 | 220,993 | +0.14(+0.67%) |
Jan 07, 2005 | 21.50 | 21.77 | 21.17 | 21.27 | 260,058 | -0.22(-1.02%) |
Jan 06, 2005 | 20.82 | 21.61 | 20.82 | 21.49 | 206,467 | +0.57(+2.71%) |
Jan 05, 2005 | 21.87 | 21.87 | 20.70 | 20.92 | 621,659 | -0.95(-4.34%) |
Jan 04, 2005 | 21.98 | 21.98 | 21.66 | 21.87 | 415,050 | -0.11(-0.48%) |