Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.16 | 23.33 | 22.98 | 23.16 | 318,531 | -0.09(-0.40%) |
Mar 30, 2005 | 22.91 | 23.40 | 22.91 | 23.25 | 199,640 | +0.42(+1.82%) |
Mar 29, 2005 | 23.44 | 23.84 | 22.80 | 22.83 | 198,383 | -0.61(-2.60%) |
Mar 28, 2005 | 23.63 | 24.01 | 23.24 | 23.44 | 172,118 | -0.24(-1.00%) |
Mar 24, 2005 | 23.33 | 24.05 | 23.33 | 23.68 | 207,324 | +0.47(+2.04%) |
Mar 23, 2005 | 23.57 | 23.62 | 23.16 | 23.21 | 142,919 | -0.44(-1.85%) |
Mar 22, 2005 | 23.24 | 24.25 | 23.24 | 23.64 | 180,361 | +0.32(+1.38%) |
Mar 21, 2005 | 23.33 | 23.51 | 22.76 | 23.32 | 208,442 | -0.02(-0.09%) |
Mar 18, 2005 | 24.27 | 24.27 | 23.31 | 23.34 | 449,995 | -0.78(-3.23%) |
Mar 17, 2005 | 23.18 | 24.22 | 23.05 | 24.12 | 196,567 | +1.07(+4.63%) |
Mar 16, 2005 | 23.48 | 23.69 | 22.99 | 23.06 | 155,353 | -0.42(-1.80%) |
Mar 15, 2005 | 24.59 | 24.67 | 23.23 | 23.48 | 203,273 | -1.04(-4.23%) |
Mar 14, 2005 | 23.87 | 24.61 | 23.87 | 24.52 | 164,993 | +0.54(+2.24%) |
Mar 11, 2005 | 24.05 | 24.48 | 23.93 | 23.98 | 118,191 | -0.07(-0.30%) |
Mar 10, 2005 | 24.95 | 24.95 | 24.02 | 24.05 | 179,523 | -0.87(-3.50%) |
Mar 09, 2005 | 24.73 | 25.00 | 24.34 | 24.92 | 194,751 | +0.05(+0.20%) |
Mar 08, 2005 | 25.16 | 25.28 | 24.71 | 24.87 | 150,045 | -0.22(-0.88%) |
Mar 07, 2005 | 25.45 | 25.55 | 24.91 | 25.10 | 130,905 | -0.24(-0.96%) |
Mar 04, 2005 | 24.71 | 25.46 | 24.71 | 25.34 | 149,206 | +0.77(+3.15%) |
Mar 03, 2005 | 24.66 | 24.88 | 24.13 | 24.57 | 188,743 | +0.07(+0.29%) |
Mar 02, 2005 | 24.72 | 25.12 | 24.36 | 24.49 | 213,052 | -0.22(-0.90%) |
Mar 01, 2005 | 24.64 | 24.89 | 24.35 | 24.72 | 372,178 | -0.06(-0.26%) |
Feb 28, 2005 | 24.87 | 25.02 | 24.24 | 24.78 | 247,001 | -0.12(-0.49%) |
Feb 25, 2005 | 24.69 | 25.20 | 24.67 | 24.90 | 310,428 | +0.67(+2.75%) |
Feb 24, 2005 | 24.27 | 24.50 | 23.82 | 24.24 | 288,634 | -0.03(-0.12%) |
Feb 23, 2005 | 24.55 | 24.79 | 24.14 | 24.27 | 245,604 | -0.11(-0.44%) |
Feb 22, 2005 | 24.51 | 25.04 | 24.19 | 24.37 | 350,384 | -0.13(-0.53%) |
Feb 18, 2005 | 24.01 | 24.66 | 23.98 | 24.50 | 358,208 | +0.67(+2.82%) |
Feb 17, 2005 | 24.27 | 24.59 | 23.81 | 23.83 | 636,643 | +0.59(+2.53%) |
Feb 16, 2005 | 22.19 | 23.76 | 22.19 | 23.24 | 883,365 | +2.87(+14.09%) |
Feb 15, 2005 | 19.86 | 20.42 | 19.82 | 20.37 | 164,993 | +0.44(+2.19%) |
Feb 14, 2005 | 19.56 | 19.96 | 19.41 | 19.93 | 167,368 | +0.21(+1.05%) |
Feb 11, 2005 | 19.18 | 19.76 | 18.83 | 19.73 | 131,464 | +0.50(+2.61%) |
Feb 10, 2005 | 19.47 | 19.77 | 19.10 | 19.23 | 235,405 | -0.17(-0.89%) |
Feb 09, 2005 | 20.61 | 20.97 | 19.33 | 19.40 | 289,053 | -1.36(-6.55%) |
Feb 08, 2005 | 20.08 | 20.76 | 19.97 | 20.76 | 182,736 | +0.53(+2.62%) |
Feb 07, 2005 | 19.71 | 20.39 | 19.71 | 20.23 | 161,640 | +0.47(+2.39%) |
Feb 04, 2005 | 19.76 | 19.89 | 19.61 | 19.76 | 168,346 | -0.09(-0.47%) |
Feb 03, 2005 | 19.96 | 19.98 | 19.45 | 19.85 | 156,611 | -0.10(-0.50%) |
Feb 02, 2005 | 19.97 | 20.03 | 19.73 | 19.95 | 173,376 | -0.13(-0.64%) |
Feb 01, 2005 | 20.46 | 20.72 | 19.92 | 20.08 | 239,457 | -0.24(-1.20%) |
Jan 31, 2005 | 19.58 | 20.38 | 19.51 | 20.32 | 216,126 | +1.02(+5.30%) |
Jan 28, 2005 | 19.51 | 19.51 | 19.18 | 19.30 | 127,552 | -0.28(-1.43%) |
Jan 27, 2005 | 19.76 | 19.76 | 19.47 | 19.58 | 104,780 | -0.27(-1.37%) |
Jan 26, 2005 | 19.61 | 19.86 | 19.34 | 19.85 | 93,324 | +0.27(+1.39%) |
Jan 25, 2005 | 19.70 | 20.13 | 19.57 | 19.58 | 59,235 | -0.19(-0.98%) |
Jan 24, 2005 | 19.97 | 20.17 | 19.77 | 19.77 | 85,500 | -0.20(-1.00%) |
Jan 21, 2005 | 19.98 | 20.24 | 19.93 | 19.97 | 140,544 | +0.01(+0.07%) |
Jan 20, 2005 | 19.98 | 20.14 | 19.70 | 19.96 | 156,471 | -0.21(-1.03%) |
Jan 19, 2005 | 20.22 | 20.44 | 19.93 | 20.16 | 150,324 | -0.03(-0.14%) |
Jan 18, 2005 | 19.93 | 20.39 | 19.69 | 20.19 | 155,214 | -0.06(-0.28%) |
Jan 14, 2005 | 20.08 | 20.41 | 19.90 | 20.25 | 139,706 | +0.09(+0.46%) |
Jan 13, 2005 | 19.93 | 20.22 | 19.86 | 20.16 | 196,427 | +0.16(+0.82%) |
Jan 12, 2005 | 19.91 | 20.11 | 19.51 | 19.99 | 228,141 | +0.04(+0.18%) |
Jan 11, 2005 | 19.54 | 20.04 | 19.51 | 19.96 | 362,678 | -0.23(-1.13%) |
Jan 10, 2005 | 19.40 | 20.44 | 19.40 | 20.19 | 236,802 | +0.64(+3.26%) |
Jan 07, 2005 | 20.05 | 20.26 | 19.54 | 19.55 | 227,721 | -0.34(-1.73%) |
Jan 06, 2005 | 19.73 | 20.51 | 19.40 | 19.89 | 262,508 | +0.15(+0.76%) |
Jan 05, 2005 | 21.12 | 21.22 | 19.68 | 19.74 | 396,068 | -1.38(-6.54%) |
Jan 04, 2005 | 21.67 | 21.76 | 20.98 | 21.12 | 240,016 | -0.49(-2.28%) |