Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.51 | 21.66 | 21.21 | 21.66 | 404,250 | +0.12(+0.58%) |
Mar 30, 2005 | 21.00 | 21.57 | 20.82 | 21.54 | 310,901 | +0.63(+3.01%) |
Mar 29, 2005 | 21.51 | 21.59 | 20.80 | 20.91 | 323,527 | -0.73(-3.37%) |
Mar 28, 2005 | 22.10 | 22.26 | 21.54 | 21.64 | 143,707 | -0.46(-2.08%) |
Mar 24, 2005 | 22.06 | 22.55 | 21.85 | 22.10 | 218,626 | +0.13(+0.59%) |
Mar 23, 2005 | 21.40 | 22.81 | 21.30 | 21.97 | 357,032 | +0.47(+2.19%) |
Mar 22, 2005 | 21.44 | 22.31 | 21.40 | 21.50 | 153,126 | +0.06(+0.28%) |
Mar 21, 2005 | 21.06 | 21.60 | 21.06 | 21.44 | 110,911 | +0.30(+1.42%) |
Mar 18, 2005 | 21.16 | 21.41 | 20.94 | 21.14 | 340,251 | -0.11(-0.52%) |
Mar 17, 2005 | 21.28 | 21.58 | 21.19 | 21.25 | 150,120 | -0.11(-0.51%) |
Mar 16, 2005 | 21.37 | 22.00 | 21.26 | 21.36 | 261,521 | -0.21(-0.97%) |
Mar 15, 2005 | 22.05 | 22.61 | 21.28 | 21.57 | 372,670 | -0.32(-1.46%) |
Mar 14, 2005 | 20.93 | 22.26 | 20.80 | 21.89 | 777,582 | +1.57(+7.73%) |
Mar 11, 2005 | 20.21 | 20.50 | 19.84 | 20.32 | 658,547 | -0.03(-0.15%) |
Mar 10, 2005 | 20.55 | 20.83 | 20.08 | 20.35 | 242,953 | -0.03(-0.15%) |
Mar 09, 2005 | 20.50 | 20.59 | 19.79 | 20.38 | 350,122 | -0.16(-0.78%) |
Mar 08, 2005 | 21.01 | 21.12 | 20.42 | 20.54 | 375,231 | -0.47(-2.24%) |
Mar 07, 2005 | 21.04 | 22.17 | 20.95 | 21.01 | 551,739 | -0.09(-0.43%) |
Mar 04, 2005 | 21.90 | 22.32 | 20.50 | 21.10 | 470,549 | -0.82(-3.74%) |
Mar 03, 2005 | 22.22 | 22.50 | 21.91 | 21.92 | 164,182 | -0.21(-0.95%) |
Mar 02, 2005 | 22.56 | 22.64 | 22.00 | 22.13 | 269,167 | -0.58(-2.55%) |
Mar 01, 2005 | 23.10 | 23.31 | 21.90 | 22.71 | 433,852 | -0.64(-2.74%) |
Feb 28, 2005 | 23.75 | 23.84 | 23.16 | 23.35 | 159,695 | -0.54(-2.26%) |
Feb 25, 2005 | 23.48 | 24.00 | 23.41 | 23.89 | 158,748 | +0.44(+1.88%) |
Feb 24, 2005 | 23.47 | 23.60 | 22.95 | 23.45 | 157,836 | +0.04(+0.17%) |
Feb 23, 2005 | 23.24 | 23.80 | 23.00 | 23.41 | 246,248 | +0.32(+1.39%) |
Feb 22, 2005 | 24.07 | 24.15 | 23.04 | 23.09 | 302,266 | -1.04(-4.31%) |
Feb 18, 2005 | 24.60 | 24.90 | 24.04 | 24.13 | 141,530 | -0.36(-1.47%) |
Feb 17, 2005 | 24.70 | 25.25 | 24.28 | 24.49 | 229,710 | -0.31(-1.25%) |
Feb 16, 2005 | 24.96 | 25.05 | 24.59 | 24.80 | 159,913 | -0.27(-1.08%) |
Feb 15, 2005 | 25.26 | 25.43 | 24.80 | 25.07 | 220,444 | +0.07(+0.28%) |
Feb 14, 2005 | 24.99 | 25.14 | 24.81 | 25.00 | 104,262 | +0.04(+0.16%) |
Feb 11, 2005 | 24.48 | 25.43 | 23.97 | 24.96 | 302,363 | +0.68(+2.80%) |
Feb 10, 2005 | 24.55 | 24.60 | 23.64 | 24.28 | 351,929 | +0.10(+0.41%) |
Feb 09, 2005 | 26.06 | 26.22 | 24.11 | 24.18 | 1,083,169 | -1.96(-7.50%) |
Feb 08, 2005 | 26.23 | 26.81 | 25.82 | 26.14 | 250,913 | +0.07(+0.27%) |
Feb 07, 2005 | 26.16 | 26.60 | 25.88 | 26.07 | 559,863 | -0.83(-3.09%) |
Feb 04, 2005 | 25.86 | 26.96 | 25.76 | 26.90 | 430,100 | +1.01(+3.90%) |
Feb 03, 2005 | 26.19 | 26.21 | 25.80 | 25.89 | 322,199 | -0.13(-0.50%) |
Feb 02, 2005 | 25.14 | 26.35 | 24.96 | 26.02 | 565,323 | +0.88(+3.50%) |
Feb 01, 2005 | 25.10 | 25.45 | 24.72 | 25.14 | 588,834 | +0.40(+1.62%) |
Jan 31, 2005 | 24.72 | 24.80 | 24.57 | 24.74 | 362,636 | +0.11(+0.45%) |
Jan 28, 2005 | 24.31 | 24.65 | 24.17 | 24.63 | 245,585 | +0.28(+1.15%) |
Jan 27, 2005 | 24.05 | 24.65 | 24.05 | 24.35 | 537,180 | +0.24(+1.00%) |
Jan 26, 2005 | 23.85 | 24.29 | 23.70 | 24.11 | 674,412 | +0.35(+1.47%) |
Jan 25, 2005 | 23.80 | 24.08 | 23.50 | 23.76 | 742,016 | -0.01(-0.04%) |
Jan 24, 2005 | 23.37 | 23.81 | 23.15 | 23.77 | 550,717 | +0.43(+1.84%) |
Jan 21, 2005 | 23.01 | 23.70 | 23.01 | 23.34 | 896,387 | +0.28(+1.21%) |
Jan 20, 2005 | 23.14 | 23.26 | 22.80 | 23.06 | 1,449,127 | -0.24(-1.03%) |
Jan 19, 2005 | 23.39 | 23.84 | 23.25 | 23.30 | 1,389,802 | -1.18(-4.82%) |
Jan 18, 2005 | 23.45 | 24.97 | 23.40 | 24.48 | 670,487 | +1.83(+8.08%) |
Jan 14, 2005 | 22.74 | 22.93 | 22.04 | 22.65 | 511,426 | +0.02(+0.09%) |
Jan 13, 2005 | 22.97 | 23.40 | 22.35 | 22.63 | 229,726 | -0.39(-1.69%) |
Jan 12, 2005 | 23.42 | 23.46 | 22.49 | 23.02 | 467,524 | -0.19(-0.82%) |
Jan 11, 2005 | 23.69 | 23.86 | 22.76 | 23.21 | 280,344 | -0.62(-2.60%) |
Jan 10, 2005 | 23.66 | 24.48 | 23.55 | 23.83 | 379,160 | +0.10(+0.42%) |
Jan 07, 2005 | 24.05 | 24.15 | 23.62 | 23.73 | 320,521 | -0.27(-1.12%) |
Jan 06, 2005 | 23.66 | 24.22 | 23.55 | 24.00 | 967,998 | +0.63(+2.70%) |
Jan 05, 2005 | 24.48 | 24.55 | 23.30 | 23.37 | 610,820 | -0.07(-0.30%) |
Jan 04, 2005 | 24.49 | 24.58 | 22.95 | 23.44 | 277,316 | -0.93(-3.82%) |