Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 22.85 | 22.98 | 22.85 | 22.93 | 528,922 | -0.06(-0.26%) |
Mar 30, 2005 | 22.75 | 22.99 | 22.70 | 22.99 | 1,123,396 | +0.43(+1.90%) |
Mar 29, 2005 | 22.91 | 22.98 | 22.53 | 22.56 | 1,857,731 | -0.38(-1.64%) |
Mar 28, 2005 | 23.02 | 23.06 | 22.92 | 22.94 | 780,379 | -0.02(-0.10%) |
Mar 24, 2005 | 22.92 | 23.14 | 22.90 | 22.96 | 570,987 | +0.11(+0.49%) |
Mar 23, 2005 | 22.92 | 22.98 | 22.83 | 22.85 | 1,588,360 | -0.14(-0.62%) |
Mar 22, 2005 | 23.17 | 23.29 | 22.95 | 22.99 | 589,298 | -0.13(-0.55%) |
Mar 21, 2005 | 23.13 | 23.17 | 22.92 | 23.12 | 540,865 | +0.08(+0.33%) |
Mar 18, 2005 | 23.17 | 23.17 | 22.94 | 23.05 | 872,204 | -0.05(-0.23%) |
Mar 17, 2005 | 23.17 | 23.23 | 23.07 | 23.10 | 532,903 | -0.01(-0.03%) |
Mar 16, 2005 | 23.33 | 23.35 | 23.05 | 23.11 | 1,417,449 | -0.27(-1.16%) |
Mar 15, 2005 | 23.63 | 23.63 | 23.38 | 23.38 | 1,119,017 | -0.13(-0.54%) |
Mar 14, 2005 | 23.32 | 23.51 | 23.32 | 23.50 | 1,887,189 | +0.13(+0.55%) |
Mar 11, 2005 | 23.36 | 23.57 | 23.31 | 23.38 | 629,240 | -0.06(-0.26%) |
Mar 10, 2005 | 23.36 | 23.54 | 23.32 | 23.44 | 903,388 | +0.05(+0.23%) |
Mar 09, 2005 | 23.51 | 23.62 | 23.38 | 23.38 | 497,208 | -0.26(-1.08%) |
Mar 08, 2005 | 23.66 | 23.72 | 23.62 | 23.64 | 723,453 | -0.02(-0.06%) |
Mar 07, 2005 | 23.66 | 23.74 | 23.59 | 23.66 | 550,551 | +0.11(+0.48%) |
Mar 04, 2005 | 23.31 | 23.62 | 23.31 | 23.54 | 1,774,133 | +0.32(+1.40%) |
Mar 03, 2005 | 23.10 | 23.29 | 23.05 | 23.22 | 531,576 | +0.05(+0.23%) |
Mar 02, 2005 | 23.10 | 23.22 | 22.91 | 23.17 | 295,644 | +0.07(+0.29%) |
Mar 01, 2005 | 23.14 | 23.15 | 22.99 | 23.10 | 255,836 | +0.08(+0.33%) |
Feb 28, 2005 | 23.14 | 23.15 | 22.90 | 23.02 | 268,574 | -0.14(-0.59%) |
Feb 25, 2005 | 22.98 | 23.17 | 22.90 | 23.16 | 1,710,041 | +0.19(+0.82%) |
Feb 24, 2005 | 22.80 | 22.97 | 22.63 | 22.97 | 554,532 | +0.32(+1.43%) |
Feb 23, 2005 | 22.47 | 22.92 | 22.46 | 22.65 | 542,590 | +0.03(+0.13%) |
Feb 22, 2005 | 22.79 | 22.95 | 22.61 | 22.62 | 856,812 | -0.37(-1.61%) |
Feb 18, 2005 | 23.01 | 23.05 | 22.91 | 22.98 | 1,120,344 | +0.00(+0.00%) |
Feb 17, 2005 | 23.04 | 23.18 | 22.98 | 22.98 | 305,729 | -0.21(-0.91%) |
Feb 16, 2005 | 23.25 | 23.25 | 23.02 | 23.20 | 291,133 | +0.07(+0.29%) |
Feb 15, 2005 | 22.92 | 23.16 | 22.92 | 23.13 | 335,453 | +0.08(+0.33%) |
Feb 14, 2005 | 23.20 | 23.20 | 23.02 | 23.05 | 237,391 | -0.02(-0.10%) |
Feb 11, 2005 | 22.83 | 23.15 | 22.83 | 23.08 | 302,544 | +0.15(+0.66%) |
Feb 10, 2005 | 22.82 | 22.96 | 22.80 | 22.92 | 262,205 | +0.11(+0.46%) |
Feb 09, 2005 | 22.98 | 23.14 | 22.81 | 22.82 | 618,889 | -0.24(-1.05%) |
Feb 08, 2005 | 22.95 | 23.06 | 22.92 | 23.06 | 544,846 | +0.13(+0.56%) |
Feb 07, 2005 | 22.83 | 23.00 | 22.83 | 22.93 | 366,901 | -0.01(-0.07%) |
Feb 04, 2005 | 22.78 | 22.95 | 22.78 | 22.95 | 694,658 | +0.20(+0.86%) |
Feb 03, 2005 | 22.74 | 22.79 | 22.68 | 22.75 | 814,349 | -0.08(-0.33%) |
Feb 02, 2005 | 22.87 | 22.88 | 22.70 | 22.83 | 618,889 | +0.00(+0.00%) |
Feb 01, 2005 | 22.83 | 22.86 | 22.65 | 22.83 | 687,095 | +0.07(+0.30%) |
Jan 31, 2005 | 22.45 | 22.76 | 22.45 | 22.76 | 968,010 | +0.29(+1.31%) |
Jan 28, 2005 | 22.34 | 22.53 | 22.33 | 22.46 | 600,710 | -0.02(-0.10%) |
Jan 27, 2005 | 22.53 | 22.53 | 22.31 | 22.49 | 571,517 | +0.06(+0.27%) |
Jan 26, 2005 | 22.27 | 22.59 | 22.27 | 22.43 | 1,095,398 | +0.05(+0.20%) |
Jan 25, 2005 | 22.31 | 22.46 | 22.24 | 22.38 | 504,639 | +0.21(+0.95%) |
Jan 24, 2005 | 22.27 | 22.34 | 22.15 | 22.17 | 579,744 | -0.07(-0.31%) |
Jan 21, 2005 | 22.43 | 22.53 | 22.22 | 22.24 | 669,712 | -0.14(-0.64%) |
Jan 20, 2005 | 22.43 | 22.62 | 22.38 | 22.38 | 965,224 | -0.20(-0.90%) |
Jan 19, 2005 | 22.68 | 22.77 | 22.58 | 22.59 | 273,219 | -0.18(-0.79%) |
Jan 18, 2005 | 22.38 | 22.77 | 22.31 | 22.77 | 1,436,955 | +0.09(+0.40%) |
Jan 14, 2005 | 22.51 | 22.72 | 22.51 | 22.68 | 567,138 | +0.15(+0.67%) |
Jan 13, 2005 | 22.80 | 22.80 | 22.46 | 22.53 | 442,670 | -0.22(-0.96%) |
Jan 12, 2005 | 22.68 | 22.83 | 22.46 | 22.74 | 1,096,592 | +0.03(+0.13%) |
Jan 11, 2005 | 22.83 | 22.83 | 22.61 | 22.71 | 492,696 | -0.11(-0.46%) |
Jan 10, 2005 | 22.80 | 22.89 | 22.70 | 22.82 | 295,113 | +0.08(+0.36%) |
Jan 07, 2005 | 22.92 | 22.95 | 22.68 | 22.74 | 325,633 | -0.11(-0.46%) |
Jan 06, 2005 | 22.76 | 22.95 | 22.76 | 22.84 | 335,187 | +0.08(+0.33%) |
Jan 05, 2005 | 22.83 | 22.92 | 22.75 | 22.77 | 1,170,901 | -0.16(-0.69%) |
Jan 04, 2005 | 23.23 | 23.32 | 22.83 | 22.92 | 2,523,595 | -0.29(-1.23%) |