Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.41 | 23.48 | 23.27 | 23.30 | 22,107 | -0.11(-0.47%) |
Mar 30, 2005 | 22.96 | 23.41 | 22.91 | 23.41 | 34,087 | +0.60(+2.62%) |
Mar 29, 2005 | 23.05 | 23.30 | 22.80 | 22.82 | 63,709 | -0.37(-1.58%) |
Mar 28, 2005 | 23.24 | 23.36 | 23.18 | 23.19 | 40,621 | -0.04(-0.16%) |
Mar 24, 2005 | 23.18 | 23.46 | 23.18 | 23.22 | 195,919 | +0.02(+0.08%) |
Mar 23, 2005 | 23.38 | 23.48 | 23.20 | 23.20 | 30,602 | -0.06(-0.28%) |
Mar 22, 2005 | 23.32 | 23.64 | 23.23 | 23.27 | 52,165 | -0.09(-0.39%) |
Mar 21, 2005 | 23.57 | 23.60 | 23.31 | 23.36 | 36,591 | -0.19(-0.82%) |
Mar 18, 2005 | 23.83 | 23.83 | 23.41 | 23.55 | 56,957 | -0.18(-0.77%) |
Mar 17, 2005 | 23.80 | 24.00 | 23.70 | 23.74 | 39,967 | -0.06(-0.27%) |
Mar 16, 2005 | 24.02 | 24.15 | 23.75 | 23.80 | 57,937 | -0.05(-0.19%) |
Mar 15, 2005 | 24.22 | 24.30 | 23.85 | 23.85 | 40,730 | -0.17(-0.69%) |
Mar 14, 2005 | 23.82 | 24.06 | 23.82 | 24.01 | 44,106 | +0.14(+0.58%) |
Mar 11, 2005 | 24.38 | 24.47 | 23.79 | 23.87 | 62,075 | -0.29(-1.22%) |
Mar 10, 2005 | 24.36 | 24.36 | 23.91 | 24.17 | 40,294 | +0.04(+0.15%) |
Mar 09, 2005 | 24.09 | 24.36 | 24.06 | 24.13 | 76,777 | +0.04(+0.15%) |
Mar 08, 2005 | 24.27 | 24.75 | 24.09 | 24.09 | 75,797 | -0.27(-1.09%) |
Mar 07, 2005 | 23.86 | 24.52 | 23.86 | 24.36 | 156,495 | +0.51(+2.16%) |
Mar 04, 2005 | 24.20 | 24.24 | 23.85 | 23.85 | 63,382 | -0.23(-0.95%) |
Mar 03, 2005 | 24.58 | 24.58 | 23.99 | 24.08 | 135,586 | -0.38(-1.54%) |
Mar 02, 2005 | 24.09 | 24.61 | 24.09 | 24.45 | 328,565 | +0.07(+0.30%) |
Mar 01, 2005 | 24.01 | 24.44 | 24.01 | 24.38 | 115,765 | +0.47(+1.96%) |
Feb 28, 2005 | 24.20 | 24.37 | 23.78 | 23.91 | 250,153 | -0.33(-1.36%) |
Feb 25, 2005 | 24.15 | 24.42 | 24.14 | 24.24 | 298,943 | +0.10(+0.42%) |
Feb 24, 2005 | 23.85 | 24.17 | 23.68 | 24.14 | 95,509 | +0.26(+1.08%) |
Feb 23, 2005 | 23.98 | 24.11 | 23.80 | 23.88 | 94,202 | -0.14(-0.57%) |
Feb 22, 2005 | 23.99 | 24.42 | 23.93 | 24.02 | 161,614 | -0.35(-1.43%) |
Feb 18, 2005 | 24.45 | 24.66 | 24.37 | 24.37 | 38,116 | -0.15(-0.60%) |
Feb 17, 2005 | 24.81 | 24.94 | 24.52 | 24.52 | 119,795 | -0.33(-1.33%) |
Feb 16, 2005 | 24.99 | 25.07 | 24.79 | 24.85 | 57,501 | -0.26(-1.02%) |
Feb 15, 2005 | 25.26 | 25.55 | 25.06 | 25.10 | 82,658 | -0.11(-0.44%) |
Feb 14, 2005 | 25.12 | 25.23 | 25.04 | 25.21 | 29,295 | +0.23(+0.92%) |
Feb 11, 2005 | 24.50 | 25.07 | 24.37 | 24.99 | 76,342 | +0.55(+2.26%) |
Feb 10, 2005 | 24.57 | 24.83 | 24.29 | 24.43 | 355,682 | -0.12(-0.49%) |
Feb 09, 2005 | 25.27 | 25.29 | 24.55 | 24.55 | 78,629 | -0.65(-2.59%) |
Feb 08, 2005 | 24.94 | 25.34 | 24.94 | 25.21 | 43,779 | +0.32(+1.29%) |
Feb 07, 2005 | 24.90 | 25.20 | 24.85 | 24.88 | 79,500 | +0.09(+0.37%) |
Feb 04, 2005 | 24.51 | 24.91 | 24.51 | 24.79 | 66,540 | +0.41(+1.70%) |
Feb 03, 2005 | 24.66 | 24.67 | 24.33 | 24.38 | 46,393 | -0.39(-1.56%) |
Feb 02, 2005 | 24.84 | 25.02 | 24.68 | 24.76 | 33,760 | -0.10(-0.41%) |
Feb 01, 2005 | 24.88 | 24.96 | 24.78 | 24.87 | 137,437 | +0.01(+0.04%) |
Jan 31, 2005 | 24.80 | 24.88 | 24.74 | 24.86 | 41,601 | +0.40(+1.65%) |
Jan 28, 2005 | 24.60 | 24.72 | 24.37 | 24.45 | 46,828 | -0.13(-0.52%) |
Jan 27, 2005 | 24.72 | 24.79 | 24.52 | 24.58 | 69,045 | -0.17(-0.67%) |
Jan 26, 2005 | 24.76 | 24.83 | 24.45 | 24.75 | 74,708 | +0.41(+1.70%) |
Jan 25, 2005 | 24.43 | 24.79 | 24.29 | 24.33 | 120,230 | +0.06(+0.23%) |
Jan 24, 2005 | 24.94 | 24.99 | 24.28 | 24.28 | 635,784 | -0.72(-2.87%) |
Jan 21, 2005 | 25.29 | 25.37 | 24.98 | 24.99 | 67,520 | +0.05(+0.18%) |
Jan 20, 2005 | 25.32 | 25.56 | 24.95 | 24.95 | 255,272 | -0.77(-3.00%) |
Jan 19, 2005 | 26.49 | 26.53 | 25.72 | 25.72 | 267,251 | -1.14(-4.24%) |
Jan 18, 2005 | 26.40 | 26.86 | 26.32 | 26.86 | 179,147 | +0.32(+1.21%) |
Jan 14, 2005 | 26.43 | 26.72 | 26.43 | 26.54 | 238,718 | +0.18(+0.70%) |
Jan 13, 2005 | 26.54 | 26.76 | 26.35 | 26.35 | 90,826 | +0.01(+0.03%) |
Jan 12, 2005 | 26.63 | 26.67 | 26.31 | 26.34 | 74,708 | -0.09(-0.35%) |
Jan 11, 2005 | 26.63 | 26.67 | 26.41 | 26.44 | 115,438 | -0.08(-0.31%) |
Jan 10, 2005 | 26.53 | 26.83 | 26.52 | 26.52 | 53,907 | -0.12(-0.45%) |
Jan 07, 2005 | 26.95 | 26.95 | 26.40 | 26.64 | 146,803 | -0.02(-0.07%) |
Jan 06, 2005 | 26.86 | 27.08 | 26.66 | 26.66 | 152,030 | -0.20(-0.75%) |
Jan 05, 2005 | 26.81 | 27.18 | 26.70 | 26.86 | 76,995 | -0.05(-0.17%) |
Jan 04, 2005 | 27.68 | 27.91 | 26.83 | 26.90 | 351,652 | -0.71(-2.56%) |