Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 22.94 | 23.07 | 22.79 | 23.03 | 247,303 | +0.02(+0.11%) |
Mar 30, 2005 | 22.94 | 23.09 | 22.83 | 23.01 | 297,059 | +0.07(+0.32%) |
Mar 29, 2005 | 23.00 | 23.11 | 22.88 | 22.94 | 1,046,008 | -0.53(-2.24%) |
Mar 28, 2005 | 23.43 | 23.58 | 23.34 | 23.46 | 133,226 | -0.03(-0.13%) |
Mar 24, 2005 | 23.06 | 23.58 | 23.00 | 23.49 | 209,987 | +0.49(+2.12%) |
Mar 23, 2005 | 23.04 | 23.16 | 22.85 | 23.00 | 145,010 | -0.16(-0.69%) |
Mar 22, 2005 | 23.27 | 23.55 | 23.16 | 23.16 | 261,215 | -0.26(-1.10%) |
Mar 21, 2005 | 23.43 | 23.52 | 23.28 | 23.42 | 117,350 | -0.08(-0.34%) |
Mar 18, 2005 | 23.50 | 23.57 | 23.37 | 23.50 | 184,946 | +0.12(+0.52%) |
Mar 17, 2005 | 23.24 | 23.44 | 23.16 | 23.38 | 107,203 | +0.15(+0.63%) |
Mar 16, 2005 | 23.14 | 23.44 | 23.13 | 23.23 | 96,073 | -0.02(-0.08%) |
Mar 15, 2005 | 23.35 | 23.50 | 23.18 | 23.25 | 73,978 | -0.04(-0.16%) |
Mar 14, 2005 | 23.03 | 23.28 | 23.00 | 23.28 | 40,098 | +0.19(+0.82%) |
Mar 11, 2005 | 23.19 | 23.22 | 22.99 | 23.10 | 71,359 | -0.10(-0.42%) |
Mar 10, 2005 | 23.21 | 23.36 | 23.10 | 23.19 | 88,053 | -0.01(-0.03%) |
Mar 09, 2005 | 23.71 | 23.71 | 23.20 | 23.20 | 186,910 | -0.57(-2.39%) |
Mar 08, 2005 | 24.01 | 24.10 | 23.76 | 23.77 | 44,845 | -0.24(-1.02%) |
Mar 07, 2005 | 24.29 | 24.38 | 23.92 | 24.01 | 97,546 | -0.23(-0.93%) |
Mar 04, 2005 | 23.64 | 24.27 | 23.63 | 24.24 | 87,890 | +0.66(+2.80%) |
Mar 03, 2005 | 23.68 | 23.72 | 23.54 | 23.58 | 81,016 | -0.05(-0.23%) |
Mar 02, 2005 | 23.72 | 23.79 | 23.59 | 23.63 | 70,050 | -0.15(-0.62%) |
Mar 01, 2005 | 23.61 | 23.79 | 23.52 | 23.78 | 204,095 | +0.11(+0.46%) |
Feb 28, 2005 | 23.46 | 23.67 | 23.29 | 23.67 | 180,199 | +0.15(+0.65%) |
Feb 25, 2005 | 23.00 | 23.52 | 23.00 | 23.52 | 84,453 | +0.56(+2.42%) |
Feb 24, 2005 | 22.98 | 22.98 | 22.73 | 22.96 | 97,874 | -0.01(-0.05%) |
Feb 23, 2005 | 23.22 | 23.34 | 22.79 | 22.97 | 203,276 | -0.12(-0.53%) |
Feb 22, 2005 | 23.83 | 23.83 | 23.10 | 23.10 | 189,856 | -0.74(-3.10%) |
Feb 18, 2005 | 23.83 | 23.89 | 23.79 | 23.83 | 210,805 | +0.00(+0.00%) |
Feb 17, 2005 | 23.92 | 23.95 | 23.71 | 23.83 | 175,125 | -0.09(-0.36%) |
Feb 16, 2005 | 23.88 | 24.04 | 23.77 | 23.92 | 149,757 | +0.03(+0.13%) |
Feb 15, 2005 | 23.37 | 23.89 | 23.25 | 23.89 | 137,972 | +0.41(+1.74%) |
Feb 14, 2005 | 23.46 | 23.49 | 23.31 | 23.48 | 62,030 | -0.02(-0.10%) |
Feb 11, 2005 | 23.29 | 23.50 | 23.19 | 23.50 | 83,307 | +0.15(+0.65%) |
Feb 10, 2005 | 23.05 | 23.35 | 23.02 | 23.35 | 176,107 | +0.32(+1.41%) |
Feb 09, 2005 | 23.33 | 23.51 | 23.03 | 23.03 | 99,510 | -0.18(-0.76%) |
Feb 08, 2005 | 22.99 | 23.21 | 22.91 | 23.21 | 89,854 | +0.10(+0.45%) |
Feb 07, 2005 | 23.22 | 23.22 | 22.92 | 23.10 | 90,999 | -0.16(-0.71%) |
Feb 04, 2005 | 22.71 | 23.27 | 22.66 | 23.27 | 140,428 | +0.62(+2.72%) |
Feb 03, 2005 | 22.64 | 22.70 | 22.48 | 22.65 | 63,667 | +0.01(+0.03%) |
Feb 02, 2005 | 22.36 | 22.74 | 22.35 | 22.64 | 140,919 | +0.23(+1.04%) |
Feb 01, 2005 | 22.11 | 22.51 | 22.06 | 22.41 | 109,330 | +0.30(+1.35%) |
Jan 31, 2005 | 22.53 | 22.67 | 22.11 | 22.11 | 106,221 | -0.35(-1.58%) |
Jan 28, 2005 | 22.48 | 22.69 | 22.36 | 22.47 | 90,017 | +0.01(+0.05%) |
Jan 27, 2005 | 22.79 | 22.94 | 22.45 | 22.45 | 258,269 | -0.18(-0.81%) |
Jan 26, 2005 | 22.48 | 22.64 | 22.25 | 22.64 | 199,676 | +0.22(+0.98%) |
Jan 25, 2005 | 22.58 | 22.80 | 22.36 | 22.42 | 126,188 | -0.10(-0.43%) |
Jan 24, 2005 | 22.55 | 22.66 | 22.39 | 22.51 | 140,100 | -0.11(-0.49%) |
Jan 21, 2005 | 22.48 | 22.72 | 22.42 | 22.62 | 83,962 | +0.15(+0.65%) |
Jan 20, 2005 | 22.51 | 22.67 | 22.39 | 22.48 | 171,197 | -0.18(-0.78%) |
Jan 19, 2005 | 22.33 | 22.80 | 22.27 | 22.66 | 128,316 | +0.27(+1.20%) |
Jan 18, 2005 | 22.13 | 22.47 | 21.84 | 22.39 | 65,140 | +0.21(+0.96%) |
Jan 14, 2005 | 21.92 | 22.20 | 21.90 | 22.17 | 83,634 | +0.31(+1.43%) |
Jan 13, 2005 | 21.90 | 22.24 | 21.79 | 21.86 | 88,544 | -0.13(-0.61%) |
Jan 12, 2005 | 22.04 | 22.12 | 21.75 | 22.00 | 86,253 | -0.04(-0.19%) |
Jan 11, 2005 | 22.39 | 22.40 | 22.03 | 22.04 | 155,812 | -0.25(-1.12%) |
Jan 10, 2005 | 22.33 | 22.42 | 22.12 | 22.29 | 244,848 | +0.29(+1.31%) |
Jan 07, 2005 | 21.97 | 22.09 | 21.76 | 22.00 | 109,167 | +0.05(+0.25%) |
Jan 06, 2005 | 21.78 | 22.29 | 21.78 | 21.95 | 130,280 | +0.17(+0.79%) |
Jan 05, 2005 | 22.95 | 22.95 | 21.78 | 21.78 | 392,151 | -1.11(-4.86%) |
Jan 04, 2005 | 22.83 | 23.16 | 22.83 | 22.89 | 247,140 | -0.04(-0.16%) |