Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 22.00 | 22.21 | 21.89 | 21.89 | 533,453 | -0.19(-0.86%) |
Mar 30, 2005 | 21.96 | 22.30 | 21.81 | 22.09 | 519,109 | +0.12(+0.53%) |
Mar 29, 2005 | 22.14 | 22.43 | 21.96 | 21.97 | 673,476 | -0.10(-0.46%) |
Mar 28, 2005 | 22.21 | 22.70 | 21.98 | 22.07 | 603,533 | -0.12(-0.56%) |
Mar 24, 2005 | 22.68 | 22.73 | 22.19 | 22.19 | 403,539 | -0.48(-2.13%) |
Mar 23, 2005 | 22.69 | 22.74 | 22.41 | 22.68 | 445,068 | -0.18(-0.77%) |
Mar 22, 2005 | 22.55 | 23.06 | 22.55 | 22.85 | 607,358 | +0.24(+1.07%) |
Mar 21, 2005 | 22.13 | 22.61 | 21.99 | 22.61 | 393,566 | +0.50(+2.25%) |
Mar 18, 2005 | 22.58 | 22.58 | 21.98 | 22.11 | 1,457,058 | -0.56(-2.49%) |
Mar 17, 2005 | 22.41 | 22.83 | 22.04 | 22.68 | 1,293,948 | -0.29(-1.27%) |
Mar 16, 2005 | 23.51 | 23.53 | 22.91 | 22.97 | 421,298 | -0.56(-2.36%) |
Mar 15, 2005 | 23.93 | 24.05 | 23.48 | 23.53 | 306,821 | -0.26(-1.08%) |
Mar 14, 2005 | 23.13 | 23.79 | 23.13 | 23.78 | 446,024 | +0.74(+3.21%) |
Mar 11, 2005 | 23.28 | 23.70 | 22.83 | 23.04 | 321,028 | -0.38(-1.62%) |
Mar 10, 2005 | 23.21 | 23.49 | 22.70 | 23.42 | 533,043 | +0.26(+1.11%) |
Mar 09, 2005 | 23.31 | 23.67 | 23.06 | 23.17 | 565,829 | -0.33(-1.40%) |
Mar 08, 2005 | 23.56 | 23.68 | 23.31 | 23.50 | 444,931 | -0.07(-0.28%) |
Mar 07, 2005 | 23.13 | 23.91 | 23.13 | 23.56 | 559,272 | +0.44(+1.90%) |
Mar 04, 2005 | 23.46 | 23.60 | 23.12 | 23.12 | 659,269 | -0.24(-1.03%) |
Mar 03, 2005 | 24.17 | 24.35 | 23.34 | 23.37 | 835,902 | -0.81(-3.33%) |
Mar 02, 2005 | 24.13 | 24.56 | 23.57 | 24.17 | 1,042,590 | +0.12(+0.49%) |
Mar 01, 2005 | 26.06 | 26.42 | 23.72 | 24.05 | 1,711,831 | -2.01(-7.70%) |
Feb 28, 2005 | 25.98 | 26.18 | 25.52 | 26.06 | 267,341 | +0.07(+0.28%) |
Feb 25, 2005 | 25.55 | 25.99 | 25.30 | 25.99 | 225,949 | +0.43(+1.69%) |
Feb 24, 2005 | 25.29 | 25.62 | 24.79 | 25.55 | 248,216 | +0.30(+1.19%) |
Feb 23, 2005 | 24.85 | 25.47 | 24.85 | 25.25 | 307,504 | +0.44(+1.77%) |
Feb 22, 2005 | 25.62 | 25.96 | 24.82 | 24.82 | 420,615 | -0.80(-3.12%) |
Feb 18, 2005 | 25.72 | 26.00 | 25.51 | 25.61 | 324,170 | -0.07(-0.28%) |
Feb 17, 2005 | 26.46 | 26.64 | 25.64 | 25.69 | 319,388 | -0.70(-2.66%) |
Feb 16, 2005 | 26.05 | 26.42 | 25.84 | 26.39 | 255,729 | +0.35(+1.35%) |
Feb 15, 2005 | 26.13 | 26.46 | 25.83 | 26.04 | 216,113 | -0.10(-0.36%) |
Feb 14, 2005 | 26.45 | 26.65 | 26.10 | 26.13 | 152,590 | -0.24(-0.92%) |
Feb 11, 2005 | 25.89 | 26.70 | 25.65 | 26.37 | 309,006 | +0.55(+2.13%) |
Feb 10, 2005 | 25.79 | 25.99 | 25.64 | 25.83 | 305,591 | +0.04(+0.17%) |
Feb 09, 2005 | 26.70 | 26.78 | 25.72 | 25.78 | 260,374 | -0.92(-3.45%) |
Feb 08, 2005 | 26.76 | 26.91 | 26.50 | 26.70 | 290,018 | -0.03(-0.11%) |
Feb 07, 2005 | 26.24 | 26.76 | 26.21 | 26.73 | 361,600 | +0.53(+2.01%) |
Feb 04, 2005 | 26.41 | 26.46 | 26.13 | 26.21 | 440,423 | -0.18(-0.69%) |
Feb 03, 2005 | 25.86 | 26.39 | 25.66 | 26.39 | 562,277 | +0.55(+2.12%) |
Feb 02, 2005 | 25.34 | 25.84 | 25.18 | 25.84 | 727,163 | +0.51(+1.99%) |
Feb 01, 2005 | 25.29 | 25.36 | 24.97 | 25.34 | 395,342 | +0.04(+0.17%) |
Jan 31, 2005 | 25.40 | 25.44 | 25.09 | 25.29 | 241,795 | +0.18(+0.73%) |
Jan 28, 2005 | 25.29 | 25.32 | 24.90 | 25.11 | 404,768 | -0.19(-0.75%) |
Jan 27, 2005 | 25.33 | 25.47 | 25.10 | 25.30 | 238,790 | -0.17(-0.66%) |
Jan 26, 2005 | 24.65 | 25.47 | 24.65 | 25.47 | 458,592 | +0.90(+3.67%) |
Jan 25, 2005 | 24.02 | 24.63 | 24.02 | 24.57 | 392,064 | +0.73(+3.07%) |
Jan 24, 2005 | 24.46 | 24.61 | 23.83 | 23.83 | 282,914 | -0.69(-2.81%) |
Jan 21, 2005 | 24.82 | 25.04 | 24.43 | 24.52 | 219,801 | -0.29(-1.15%) |
Jan 20, 2005 | 25.16 | 25.19 | 24.76 | 24.81 | 382,774 | -0.35(-1.40%) |
Jan 19, 2005 | 25.45 | 25.45 | 24.97 | 25.16 | 365,562 | -0.39(-1.52%) |
Jan 18, 2005 | 25.66 | 25.77 | 24.78 | 25.55 | 645,744 | -0.15(-0.60%) |
Jan 14, 2005 | 25.33 | 25.75 | 25.25 | 25.70 | 368,840 | +0.37(+1.44%) |
Jan 13, 2005 | 25.14 | 25.61 | 25.03 | 25.34 | 546,567 | +0.13(+0.52%) |
Jan 12, 2005 | 25.07 | 25.33 | 24.71 | 25.20 | 340,836 | +0.10(+0.41%) |
Jan 11, 2005 | 25.04 | 25.30 | 24.87 | 25.10 | 443,565 | -0.15(-0.58%) |
Jan 10, 2005 | 24.41 | 25.55 | 24.41 | 25.25 | 454,494 | +0.77(+3.14%) |
Jan 07, 2005 | 25.25 | 25.30 | 24.46 | 24.48 | 467,881 | -0.48(-1.94%) |
Jan 06, 2005 | 24.93 | 25.36 | 24.82 | 24.96 | 495,339 | +0.04(+0.15%) |
Jan 05, 2005 | 26.00 | 26.00 | 24.73 | 24.93 | 775,932 | -1.08(-4.14%) |
Jan 04, 2005 | 26.72 | 26.72 | 25.89 | 26.00 | 320,208 | -0.57(-2.15%) |