Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 22.63 | 22.89 | 22.63 | 22.85 | 112,626 | +0.23(+1.02%) |
Mar 30, 2005 | 22.37 | 22.62 | 22.37 | 22.62 | 217,141 | +0.32(+1.44%) |
Mar 29, 2005 | 22.53 | 22.65 | 22.30 | 22.30 | 128,538 | -0.30(-1.35%) |
Mar 28, 2005 | 22.66 | 22.72 | 22.57 | 22.60 | 199,982 | +0.03(+0.11%) |
Mar 24, 2005 | 22.46 | 22.61 | 22.42 | 22.58 | 124,794 | +0.07(+0.33%) |
Mar 23, 2005 | 22.64 | 22.64 | 22.33 | 22.50 | 315,729 | -0.17(-0.75%) |
Mar 22, 2005 | 23.05 | 23.17 | 22.64 | 22.67 | 252,396 | -0.40(-1.74%) |
Mar 21, 2005 | 23.14 | 23.15 | 22.99 | 23.07 | 156,928 | -0.01(-0.03%) |
Mar 18, 2005 | 23.25 | 23.25 | 22.98 | 23.08 | 91,723 | -0.10(-0.44%) |
Mar 17, 2005 | 23.20 | 23.23 | 23.09 | 23.18 | 148,817 | +0.14(+0.60%) |
Mar 16, 2005 | 23.22 | 23.31 | 22.96 | 23.05 | 117,618 | -0.26(-1.13%) |
Mar 15, 2005 | 23.43 | 23.51 | 23.27 | 23.31 | 216,517 | -0.02(-0.07%) |
Mar 14, 2005 | 23.04 | 23.34 | 23.04 | 23.32 | 107,946 | +0.33(+1.42%) |
Mar 11, 2005 | 23.16 | 23.24 | 23.00 | 23.00 | 99,523 | -0.12(-0.50%) |
Mar 10, 2005 | 23.02 | 23.18 | 22.84 | 23.11 | 203,726 | +0.14(+0.63%) |
Mar 09, 2005 | 23.27 | 23.27 | 22.96 | 22.97 | 661,409 | -0.40(-1.70%) |
Mar 08, 2005 | 23.46 | 23.46 | 23.31 | 23.37 | 151,000 | -0.16(-0.69%) |
Mar 07, 2005 | 23.42 | 23.57 | 23.40 | 23.53 | 291,082 | +0.18(+0.78%) |
Mar 04, 2005 | 23.13 | 23.37 | 23.13 | 23.35 | 1,118,155 | +0.35(+1.53%) |
Mar 03, 2005 | 23.03 | 23.03 | 22.82 | 22.99 | 122,922 | +0.08(+0.35%) |
Mar 02, 2005 | 22.82 | 23.03 | 22.77 | 22.91 | 84,236 | -0.02(-0.08%) |
Mar 01, 2005 | 22.89 | 22.99 | 22.86 | 22.93 | 84,860 | +0.12(+0.51%) |
Feb 28, 2005 | 23.01 | 23.02 | 22.74 | 22.82 | 150,688 | -0.14(-0.60%) |
Feb 25, 2005 | 22.60 | 23.03 | 22.59 | 22.96 | 395,285 | +0.40(+1.79%) |
Feb 24, 2005 | 22.47 | 22.58 | 22.39 | 22.55 | 265,811 | +0.18(+0.80%) |
Feb 23, 2005 | 22.27 | 22.50 | 22.27 | 22.37 | 210,278 | +0.13(+0.59%) |
Feb 22, 2005 | 22.60 | 22.64 | 22.23 | 22.24 | 294,826 | -0.57(-2.49%) |
Feb 18, 2005 | 23.00 | 23.00 | 22.76 | 22.81 | 358,471 | -0.27(-1.18%) |
Feb 17, 2005 | 23.21 | 23.21 | 23.01 | 23.08 | 119,178 | -0.08(-0.36%) |
Feb 16, 2005 | 22.96 | 23.16 | 22.90 | 23.16 | 102,331 | +0.13(+0.56%) |
Feb 15, 2005 | 23.03 | 23.14 | 23.00 | 23.04 | 126,354 | -0.04(-0.17%) |
Feb 14, 2005 | 22.98 | 23.10 | 22.94 | 23.07 | 129,161 | +0.17(+0.76%) |
Feb 11, 2005 | 22.78 | 22.97 | 22.73 | 22.90 | 174,399 | +0.04(+0.20%) |
Feb 10, 2005 | 22.83 | 22.89 | 22.79 | 22.86 | 732,229 | +0.01(+0.06%) |
Feb 09, 2005 | 22.92 | 22.98 | 22.82 | 22.84 | 94,531 | -0.10(-0.42%) |
Feb 08, 2005 | 22.86 | 22.97 | 22.85 | 22.94 | 73,004 | +0.08(+0.35%) |
Feb 07, 2005 | 22.97 | 22.97 | 22.78 | 22.86 | 131,969 | -0.04(-0.20%) |
Feb 04, 2005 | 22.74 | 22.94 | 22.73 | 22.90 | 240,852 | +0.23(+1.00%) |
Feb 03, 2005 | 22.62 | 22.68 | 22.44 | 22.68 | 397,781 | +0.05(+0.21%) |
Feb 02, 2005 | 22.53 | 22.68 | 22.52 | 22.63 | 163,168 | +0.10(+0.46%) |
Feb 01, 2005 | 22.41 | 22.53 | 22.37 | 22.53 | 301,689 | +0.19(+0.86%) |
Jan 31, 2005 | 22.23 | 22.38 | 22.23 | 22.33 | 113,562 | +0.25(+1.15%) |
Jan 28, 2005 | 22.04 | 22.11 | 21.93 | 22.08 | 132,593 | +0.01(+0.04%) |
Jan 27, 2005 | 21.98 | 22.15 | 21.98 | 22.07 | 189,375 | +0.06(+0.26%) |
Jan 26, 2005 | 21.68 | 22.02 | 21.68 | 22.01 | 168,784 | +0.32(+1.49%) |
Jan 25, 2005 | 21.81 | 21.93 | 21.69 | 21.69 | 129,473 | -0.16(-0.73%) |
Jan 24, 2005 | 21.70 | 21.93 | 21.70 | 21.85 | 143,201 | +0.16(+0.74%) |
Jan 21, 2005 | 21.77 | 21.80 | 21.66 | 21.69 | 175,959 | -0.07(-0.32%) |
Jan 20, 2005 | 21.76 | 21.82 | 21.68 | 21.76 | 68,636 | -0.06(-0.28%) |
Jan 19, 2005 | 21.91 | 21.95 | 21.81 | 21.82 | 155,056 | -0.06(-0.28%) |
Jan 18, 2005 | 21.71 | 21.91 | 21.65 | 21.88 | 95,467 | +0.16(+0.74%) |
Jan 14, 2005 | 21.55 | 21.72 | 21.51 | 21.72 | 92,347 | +0.24(+1.13%) |
Jan 13, 2005 | 21.43 | 21.67 | 21.43 | 21.48 | 77,684 | +0.08(+0.36%) |
Jan 12, 2005 | 21.46 | 21.46 | 21.22 | 21.40 | 95,155 | +0.00(+0.01%) |
Jan 11, 2005 | 21.40 | 21.44 | 21.27 | 21.40 | 169,408 | -0.03(-0.12%) |
Jan 10, 2005 | 21.31 | 21.54 | 21.29 | 21.42 | 907,565 | +0.09(+0.44%) |
Jan 07, 2005 | 21.54 | 21.56 | 21.30 | 21.33 | 67,076 | -0.05(-0.22%) |
Jan 06, 2005 | 21.29 | 21.41 | 21.27 | 21.38 | 88,291 | +0.03(+0.15%) |
Jan 05, 2005 | 21.57 | 21.57 | 21.34 | 21.35 | 548,158 | -0.20(-0.91%) |
Jan 04, 2005 | 21.74 | 21.81 | 21.54 | 21.54 | 111,378 | -0.12(-0.56%) |