Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 22.51 | 22.95 | 22.41 | 22.76 | 147,924 | +0.22(+0.96%) |
Mar 30, 2005 | 22.29 | 22.58 | 22.20 | 22.54 | 173,464 | +0.29(+1.32%) |
Mar 29, 2005 | 22.77 | 22.83 | 22.22 | 22.25 | 167,339 | -0.51(-2.24%) |
Mar 28, 2005 | 22.73 | 22.96 | 22.65 | 22.76 | 134,403 | +0.03(+0.11%) |
Mar 24, 2005 | 22.93 | 22.93 | 22.71 | 22.73 | 138,794 | -0.11(-0.49%) |
Mar 23, 2005 | 23.00 | 23.10 | 22.84 | 22.84 | 177,278 | -0.13(-0.56%) |
Mar 22, 2005 | 23.32 | 23.49 | 22.94 | 22.97 | 125,966 | -0.48(-2.03%) |
Mar 21, 2005 | 23.36 | 23.52 | 23.26 | 23.45 | 123,886 | -0.11(-0.48%) |
Mar 18, 2005 | 23.54 | 23.57 | 23.28 | 23.56 | 184,558 | +0.07(+0.29%) |
Mar 17, 2005 | 23.40 | 23.56 | 23.22 | 23.49 | 84,594 | +0.16(+0.67%) |
Mar 16, 2005 | 23.70 | 23.71 | 23.23 | 23.34 | 190,568 | -0.41(-1.71%) |
Mar 15, 2005 | 23.58 | 23.78 | 23.58 | 23.74 | 140,990 | +0.03(+0.15%) |
Mar 14, 2005 | 23.74 | 23.88 | 23.59 | 23.71 | 73,037 | -0.03(-0.11%) |
Mar 11, 2005 | 23.71 | 23.98 | 23.54 | 23.74 | 95,457 | -0.06(-0.25%) |
Mar 10, 2005 | 24.01 | 24.11 | 23.65 | 23.80 | 220,962 | -0.22(-0.90%) |
Mar 09, 2005 | 23.88 | 24.29 | 23.87 | 24.01 | 299,662 | -0.03(-0.11%) |
Mar 08, 2005 | 23.77 | 24.17 | 23.77 | 24.04 | 175,660 | +0.23(+0.98%) |
Mar 07, 2005 | 23.80 | 23.92 | 23.72 | 23.80 | 238,181 | +0.00(+0.00%) |
Mar 04, 2005 | 23.57 | 23.87 | 23.52 | 23.80 | 160,867 | +0.29(+1.21%) |
Mar 03, 2005 | 23.88 | 23.97 | 23.49 | 23.52 | 253,320 | -0.29(-1.20%) |
Mar 02, 2005 | 23.72 | 23.98 | 23.67 | 23.80 | 199,466 | -0.03(-0.15%) |
Mar 01, 2005 | 23.93 | 24.09 | 23.74 | 23.84 | 221,077 | -0.09(-0.36%) |
Feb 28, 2005 | 24.05 | 24.05 | 23.70 | 23.93 | 259,907 | -0.11(-0.47%) |
Feb 25, 2005 | 24.44 | 24.44 | 23.62 | 24.04 | 484,799 | -0.74(-3.00%) |
Feb 24, 2005 | 25.14 | 25.35 | 24.63 | 24.78 | 239,221 | -0.68(-2.68%) |
Feb 23, 2005 | 25.37 | 25.83 | 25.27 | 25.47 | 146,999 | +0.10(+0.41%) |
Feb 22, 2005 | 26.05 | 26.05 | 25.33 | 25.36 | 160,752 | -0.79(-3.01%) |
Feb 18, 2005 | 26.17 | 26.22 | 26.00 | 26.15 | 94,532 | +0.02(+0.07%) |
Feb 17, 2005 | 26.37 | 26.37 | 26.05 | 26.13 | 95,341 | -0.09(-0.33%) |
Feb 16, 2005 | 25.99 | 26.33 | 25.88 | 26.22 | 126,197 | +0.23(+0.90%) |
Feb 15, 2005 | 26.31 | 26.39 | 25.96 | 25.99 | 93,839 | -0.35(-1.31%) |
Feb 14, 2005 | 26.28 | 26.48 | 26.05 | 26.33 | 59,516 | -0.03(-0.13%) |
Feb 11, 2005 | 26.31 | 26.51 | 26.01 | 26.37 | 97,422 | +0.05(+0.20%) |
Feb 10, 2005 | 26.36 | 26.47 | 26.27 | 26.31 | 118,917 | -0.06(-0.23%) |
Feb 09, 2005 | 26.34 | 26.63 | 26.34 | 26.37 | 202,818 | +0.03(+0.13%) |
Feb 08, 2005 | 26.24 | 26.37 | 26.19 | 26.34 | 79,624 | +0.19(+0.73%) |
Feb 07, 2005 | 25.70 | 26.23 | 25.70 | 26.15 | 132,091 | +0.10(+0.40%) |
Feb 04, 2005 | 25.88 | 26.14 | 25.88 | 26.05 | 99,155 | -0.01(-0.03%) |
Feb 03, 2005 | 25.92 | 26.09 | 25.90 | 26.05 | 154,973 | -0.03(-0.10%) |
Feb 02, 2005 | 25.71 | 26.12 | 25.66 | 26.08 | 183,287 | +0.24(+0.94%) |
Feb 01, 2005 | 25.53 | 25.95 | 25.49 | 25.84 | 166,992 | +0.51(+2.02%) |
Jan 31, 2005 | 25.35 | 25.52 | 25.25 | 25.33 | 191,955 | +0.01(+0.03%) |
Jan 28, 2005 | 25.53 | 25.66 | 25.18 | 25.32 | 54,431 | -0.28(-1.08%) |
Jan 27, 2005 | 25.41 | 25.70 | 25.35 | 25.60 | 83,554 | +0.10(+0.37%) |
Jan 26, 2005 | 25.17 | 25.52 | 25.09 | 25.50 | 65,988 | +0.34(+1.34%) |
Jan 25, 2005 | 25.09 | 25.45 | 25.08 | 25.16 | 90,141 | -0.03(-0.14%) |
Jan 24, 2005 | 25.53 | 25.74 | 25.13 | 25.20 | 112,098 | -0.48(-1.89%) |
Jan 21, 2005 | 25.79 | 25.99 | 25.62 | 25.68 | 114,872 | -0.08(-0.30%) |
Jan 20, 2005 | 25.96 | 25.97 | 25.66 | 25.76 | 126,891 | +0.00(+0.00%) |
Jan 19, 2005 | 26.13 | 26.29 | 25.72 | 25.76 | 74,077 | -0.48(-1.81%) |
Jan 18, 2005 | 25.87 | 26.31 | 25.79 | 26.24 | 123,771 | +0.28(+1.07%) |
Jan 14, 2005 | 25.73 | 25.96 | 25.64 | 25.96 | 120,881 | +0.32(+1.25%) |
Jan 13, 2005 | 25.79 | 25.87 | 25.54 | 25.64 | 115,450 | -0.19(-0.74%) |
Jan 12, 2005 | 25.48 | 25.86 | 25.45 | 25.83 | 102,506 | +0.22(+0.84%) |
Jan 11, 2005 | 25.59 | 25.80 | 25.52 | 25.61 | 127,700 | -0.06(-0.24%) |
Jan 10, 2005 | 25.53 | 25.87 | 25.41 | 25.67 | 108,516 | +0.16(+0.61%) |
Jan 07, 2005 | 25.91 | 25.95 | 25.52 | 25.52 | 102,275 | -0.38(-1.47%) |
Jan 06, 2005 | 25.91 | 26.14 | 25.86 | 25.90 | 122,962 | +0.03(+0.13%) |
Jan 05, 2005 | 26.23 | 26.23 | 25.72 | 25.86 | 234,829 | -0.45(-1.71%) |
Jan 04, 2005 | 26.87 | 26.97 | 26.13 | 26.31 | 144,804 | -0.47(-1.74%) |