Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 22.96 | 23.45 | 22.96 | 23.25 | 86,895 | +0.05(+0.24%) |
Mar 30, 2005 | 22.94 | 23.39 | 22.89 | 23.20 | 160,766 | +0.20(+0.87%) |
Mar 29, 2005 | 22.90 | 23.10 | 22.83 | 23.00 | 45,540 | +0.10(+0.44%) |
Mar 28, 2005 | 22.86 | 23.10 | 22.50 | 22.90 | 71,848 | +0.13(+0.57%) |
Mar 24, 2005 | 22.39 | 22.77 | 21.86 | 22.77 | 51,392 | +0.77(+3.50%) |
Mar 23, 2005 | 22.17 | 22.17 | 21.75 | 22.00 | 34,744 | -0.05(-0.23%) |
Mar 22, 2005 | 22.41 | 22.41 | 21.86 | 22.05 | 8,236 | -0.25(-1.12%) |
Mar 21, 2005 | 21.63 | 22.40 | 21.63 | 22.30 | 56,358 | +0.80(+3.72%) |
Mar 18, 2005 | 21.50 | 21.50 | 20.81 | 21.50 | 130,649 | -0.40(-1.83%) |
Mar 17, 2005 | 21.99 | 21.99 | 21.80 | 21.90 | 9,081 | -0.20(-0.90%) |
Mar 16, 2005 | 21.41 | 22.46 | 21.40 | 22.10 | 11,020 | +0.55(+2.55%) |
Mar 15, 2005 | 21.90 | 21.90 | 21.21 | 21.55 | 76,698 | +0.05(+0.23%) |
Mar 14, 2005 | 22.50 | 22.50 | 21.39 | 21.50 | 23,333 | -0.73(-3.28%) |
Mar 11, 2005 | 22.98 | 22.98 | 22.10 | 22.23 | 58,032 | -0.29(-1.29%) |
Mar 10, 2005 | 22.44 | 22.92 | 22.44 | 22.52 | 14,946 | -0.08(-0.35%) |
Mar 09, 2005 | 22.71 | 22.75 | 22.51 | 22.60 | 42,600 | -0.10(-0.44%) |
Mar 08, 2005 | 22.76 | 22.80 | 22.70 | 22.70 | 12,990 | -0.10(-0.44%) |
Mar 07, 2005 | 22.76 | 22.90 | 22.75 | 22.80 | 7,580 | -0.06(-0.26%) |
Mar 04, 2005 | 22.90 | 23.24 | 22.82 | 22.86 | 31,805 | -0.14(-0.61%) |
Mar 03, 2005 | 22.92 | 23.12 | 22.92 | 23.00 | 16,200 | +0.14(+0.61%) |
Mar 02, 2005 | 23.00 | 23.14 | 22.86 | 22.86 | 42,920 | -0.03(-0.13%) |
Mar 01, 2005 | 23.70 | 23.70 | 22.56 | 22.89 | 19,573 | -0.44(-1.89%) |
Feb 28, 2005 | 21.72 | 23.45 | 21.72 | 23.33 | 33,414 | +1.40(+6.38%) |
Feb 25, 2005 | 21.90 | 21.99 | 21.85 | 21.93 | 78,230 | -0.04(-0.18%) |
Feb 24, 2005 | 21.75 | 21.97 | 21.70 | 21.97 | 29,711 | +0.05(+0.23%) |
Feb 23, 2005 | 22.01 | 22.10 | 21.88 | 21.92 | 14,487 | -0.08(-0.36%) |
Feb 22, 2005 | 21.54 | 22.10 | 21.54 | 22.00 | 76,415 | +0.61(+2.85%) |
Feb 18, 2005 | 21.50 | 21.68 | 21.25 | 21.39 | 55,377 | -0.01(-0.05%) |
Feb 17, 2005 | 20.89 | 21.50 | 20.75 | 21.40 | 12,343 | +0.78(+3.78%) |
Feb 16, 2005 | 20.57 | 20.62 | 20.28 | 20.62 | 4,771 | -0.08(-0.39%) |
Feb 15, 2005 | 20.65 | 20.80 | 20.58 | 20.70 | 2,924 | +0.01(+0.05%) |
Feb 14, 2005 | 20.49 | 20.70 | 20.09 | 20.69 | 1,400 | +0.15(+0.75%) |
Feb 11, 2005 | 20.61 | 20.94 | 20.33 | 20.54 | 14,071 | +0.04(+0.17%) |
Feb 10, 2005 | 21.00 | 21.00 | 20.23 | 20.50 | 9,334 | -0.41(-1.96%) |
Feb 09, 2005 | 20.99 | 21.00 | 20.90 | 20.91 | 650 | +0.15(+0.72%) |
Feb 08, 2005 | 20.90 | 21.00 | 20.75 | 20.76 | 5,784 | -0.03(-0.14%) |
Feb 07, 2005 | 20.89 | 21.25 | 20.75 | 20.79 | 10,531 | -0.19(-0.91%) |
Feb 04, 2005 | 20.92 | 20.99 | 20.75 | 20.98 | 2,100 | +0.36(+1.75%) |
Feb 03, 2005 | 19.82 | 20.79 | 19.82 | 20.62 | 18,044 | +0.28(+1.38%) |
Feb 02, 2005 | 19.65 | 20.50 | 19.60 | 20.34 | 44,933 | +0.74(+3.78%) |
Feb 01, 2005 | 19.72 | 20.14 | 19.10 | 19.60 | 43,811 | -0.70(-3.45%) |
Jan 31, 2005 | 19.56 | 20.30 | 19.30 | 20.30 | 9,466 | +1.00(+5.18%) |
Jan 28, 2005 | 19.45 | 19.56 | 19.22 | 19.30 | 19,135 | -0.36(-1.83%) |
Jan 27, 2005 | 19.65 | 19.80 | 19.50 | 19.66 | 57,310 | -0.16(-0.81%) |
Jan 26, 2005 | 19.74 | 19.86 | 19.50 | 19.82 | 13,353 | +0.22(+1.12%) |
Jan 25, 2005 | 19.99 | 19.99 | 19.44 | 19.60 | 1,910 | +0.10(+0.51%) |
Jan 24, 2005 | 19.53 | 19.75 | 19.49 | 19.50 | 20,390 | +0.00(+0.00%) |
Jan 21, 2005 | 19.65 | 19.92 | 19.50 | 19.50 | 9,154 | -0.08(-0.42%) |
Jan 20, 2005 | 19.95 | 20.13 | 19.58 | 19.58 | 7,523 | -0.72(-3.53%) |
Jan 19, 2005 | 20.55 | 20.55 | 20.30 | 20.30 | 5,440 | -0.40(-1.93%) |
Jan 18, 2005 | 20.50 | 20.80 | 19.75 | 20.70 | 21,642 | +0.28(+1.37%) |
Jan 14, 2005 | 20.58 | 20.65 | 20.42 | 20.42 | 47,053 | +0.05(+0.25%) |
Jan 13, 2005 | 20.56 | 20.77 | 20.37 | 20.37 | 18,689 | -0.06(-0.29%) |
Jan 12, 2005 | 20.36 | 20.57 | 20.18 | 20.43 | 14,771 | +0.38(+1.90%) |
Jan 11, 2005 | 20.20 | 20.40 | 19.00 | 20.05 | 32,014 | -0.26(-1.28%) |
Jan 10, 2005 | 19.62 | 20.75 | 19.58 | 20.31 | 45,839 | +0.46(+2.32%) |
Jan 07, 2005 | 19.15 | 19.85 | 19.13 | 19.85 | 9,065 | +0.70(+3.66%) |
Jan 06, 2005 | 19.01 | 19.20 | 19.01 | 19.15 | 19,036 | +0.05(+0.26%) |
Jan 05, 2005 | 19.00 | 19.23 | 19.00 | 19.10 | 28,820 | -0.14(-0.73%) |
Jan 04, 2005 | 19.28 | 19.50 | 18.61 | 19.24 | 51,912 | -0.46(-2.34%) |