Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 20.56 | 20.78 | 20.56 | 20.78 | 14,208 | +0.28(+1.36%) |
Mar 30, 2005 | 20.67 | 20.67 | 20.30 | 20.50 | 17,760 | -0.19(-0.90%) |
Mar 29, 2005 | 20.53 | 20.75 | 20.50 | 20.69 | 20,667 | -0.06(-0.30%) |
Mar 28, 2005 | 20.93 | 20.93 | 20.44 | 20.75 | 28,094 | -0.10(-0.49%) |
Mar 24, 2005 | 20.83 | 20.86 | 20.75 | 20.85 | 22,604 | +0.44(+2.17%) |
Mar 23, 2005 | 20.46 | 20.47 | 20.41 | 20.41 | 6,458 | -0.08(-0.41%) |
Mar 22, 2005 | 20.65 | 20.73 | 20.44 | 20.49 | 9,364 | -0.24(-1.16%) |
Mar 21, 2005 | 20.52 | 20.74 | 20.52 | 20.73 | 13,885 | +0.14(+0.66%) |
Mar 18, 2005 | 20.67 | 20.75 | 20.59 | 20.60 | 8,396 | -0.07(-0.31%) |
Mar 17, 2005 | 20.67 | 20.76 | 20.50 | 20.66 | 26,802 | +0.02(+0.11%) |
Mar 16, 2005 | 20.58 | 20.67 | 20.52 | 20.64 | 18,729 | +0.05(+0.23%) |
Mar 15, 2005 | 20.56 | 20.59 | 20.56 | 20.59 | 3,875 | +0.11(+0.53%) |
Mar 14, 2005 | 20.30 | 20.51 | 20.19 | 20.48 | 41,011 | +0.14(+0.69%) |
Mar 11, 2005 | 20.33 | 20.44 | 20.28 | 20.35 | 32,292 | -0.04(-0.21%) |
Mar 10, 2005 | 20.44 | 20.44 | 20.27 | 20.39 | 24,542 | -0.04(-0.21%) |
Mar 09, 2005 | 20.59 | 20.74 | 20.38 | 20.43 | 74,595 | -0.16(-0.77%) |
Mar 08, 2005 | 20.36 | 20.59 | 20.36 | 20.59 | 63,616 | +0.31(+1.51%) |
Mar 07, 2005 | 19.97 | 20.56 | 19.97 | 20.28 | 76,210 | +0.39(+1.95%) |
Mar 04, 2005 | 19.71 | 19.99 | 19.66 | 19.90 | 35,198 | +0.19(+0.94%) |
Mar 03, 2005 | 19.59 | 19.82 | 19.51 | 19.71 | 7,750 | +0.05(+0.24%) |
Mar 02, 2005 | 19.59 | 19.66 | 19.51 | 19.66 | 3,875 | +0.01(+0.03%) |
Mar 01, 2005 | 19.76 | 19.76 | 19.51 | 19.66 | 24,219 | -0.13(-0.66%) |
Feb 28, 2005 | 19.71 | 19.85 | 19.51 | 19.79 | 25,511 | +0.20(+1.01%) |
Feb 25, 2005 | 19.69 | 19.82 | 19.51 | 19.59 | 25,188 | -0.17(-0.85%) |
Feb 24, 2005 | 19.68 | 19.97 | 19.66 | 19.76 | 39,073 | -0.06(-0.31%) |
Feb 23, 2005 | 19.82 | 19.99 | 19.74 | 19.82 | 27,125 | +0.00(+0.00%) |
Feb 22, 2005 | 19.90 | 19.96 | 19.67 | 19.82 | 29,709 | -0.15(-0.78%) |
Feb 18, 2005 | 19.82 | 20.13 | 19.82 | 19.97 | 15,177 | +0.15(+0.78%) |
Feb 17, 2005 | 19.96 | 20.21 | 19.36 | 19.82 | 62,324 | -0.06(-0.31%) |
Feb 16, 2005 | 18.73 | 19.88 | 18.64 | 19.88 | 60,387 | +1.15(+6.12%) |
Feb 15, 2005 | 19.04 | 19.10 | 18.16 | 18.73 | 81,054 | -0.31(-1.63%) |
Feb 14, 2005 | 19.60 | 19.73 | 19.04 | 19.04 | 72,658 | -0.77(-3.91%) |
Feb 11, 2005 | 19.82 | 19.82 | 19.60 | 19.82 | 40,365 | -0.15(-0.78%) |
Feb 10, 2005 | 20.10 | 20.22 | 19.87 | 19.97 | 39,396 | -0.12(-0.62%) |
Feb 09, 2005 | 20.36 | 20.36 | 19.97 | 20.10 | 34,553 | -0.34(-1.67%) |
Feb 08, 2005 | 20.49 | 20.50 | 20.14 | 20.44 | 37,782 | -0.13(-0.65%) |
Feb 07, 2005 | 20.67 | 20.67 | 20.14 | 20.57 | 62,970 | -0.48(-2.29%) |
Feb 04, 2005 | 21.05 | 21.06 | 20.96 | 21.05 | 12,271 | +0.02(+0.10%) |
Feb 03, 2005 | 20.80 | 21.03 | 20.80 | 21.03 | 9,041 | +0.31(+1.51%) |
Feb 02, 2005 | 20.92 | 21.01 | 20.72 | 20.72 | 8,073 | -0.12(-0.58%) |
Feb 01, 2005 | 20.83 | 20.90 | 20.75 | 20.84 | 10,656 | -0.03(-0.15%) |
Jan 31, 2005 | 20.95 | 21.04 | 20.87 | 20.87 | 7,104 | -0.12(-0.59%) |
Jan 28, 2005 | 20.98 | 21.00 | 20.89 | 21.00 | 24,865 | +0.02(+0.07%) |
Jan 27, 2005 | 20.96 | 21.00 | 20.89 | 20.98 | 11,948 | -0.08(-0.37%) |
Jan 26, 2005 | 21.05 | 21.06 | 21.02 | 21.06 | 29,063 | +0.03(+0.15%) |
Jan 25, 2005 | 21.01 | 21.05 | 20.97 | 21.03 | 4,843 | +0.06(+0.30%) |
Jan 24, 2005 | 21.08 | 21.08 | 20.89 | 20.96 | 20,344 | -0.12(-0.59%) |
Jan 21, 2005 | 21.07 | 21.09 | 21.06 | 21.09 | 6,135 | +0.02(+0.12%) |
Jan 20, 2005 | 21.08 | 21.08 | 21.03 | 21.06 | 4,520 | -0.00(-0.01%) |
Jan 19, 2005 | 21.03 | 21.07 | 21.00 | 21.07 | 5,812 | -0.04(-0.18%) |
Jan 18, 2005 | 21.12 | 21.12 | 21.00 | 21.10 | 14,208 | +0.06(+0.29%) |
Jan 14, 2005 | 21.05 | 21.06 | 21.02 | 21.04 | 6,458 | +0.00(+0.00%) |
Jan 13, 2005 | 21.01 | 21.04 | 20.93 | 21.04 | 10,656 | +0.01(+0.03%) |
Jan 12, 2005 | 21.06 | 21.06 | 21.00 | 21.04 | 58,772 | -0.02(-0.11%) |
Jan 11, 2005 | 20.95 | 21.06 | 20.90 | 21.06 | 5,489 | +0.31(+1.49%) |
Jan 10, 2005 | 20.56 | 20.90 | 20.56 | 20.75 | 12,594 | +0.19(+0.90%) |
Jan 07, 2005 | 20.79 | 20.79 | 20.56 | 20.56 | 9,364 | -0.15(-0.75%) |
Jan 06, 2005 | 20.67 | 20.76 | 20.64 | 20.72 | 15,823 | -0.03(-0.15%) |
Jan 05, 2005 | 20.89 | 20.96 | 20.75 | 20.75 | 7,427 | -0.09(-0.45%) |
Jan 04, 2005 | 20.90 | 21.00 | 20.83 | 20.84 | 16,146 | -0.15(-0.74%) |